bioMérieux S.A. (EPA:BIM)
France
· Delayed Price · Currency is EUR 95.40
+0.15 (0.16%)
At close: Mar 6, 2026
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.30 | 95.90 | 94.80 | 95.40 | 95.40 | 0.16% | 83,131 |
| Mar 5, 2026 | 98.15 | 98.30 | 94.35 | 95.25 | 95.25 | -2.91% | 93,720 |
| Mar 4, 2026 | 99.60 | 100.70 | 98.10 | 98.10 | 98.10 | -0.71% | 133,041 |
| Mar 3, 2026 | 100.90 | 100.90 | 97.60 | 98.80 | 98.80 | -2.18% | 165,271 |
| Mar 2, 2026 | 98.25 | 101.50 | 97.30 | 101.00 | 101.00 | 1.00% | 243,844 |
| Feb 27, 2026 | 97.00 | 102.10 | 96.60 | 100.00 | 100.00 | 3.73% | 253,909 |
| Feb 26, 2026 | 96.00 | 96.50 | 95.40 | 96.40 | 96.40 | 0.78% | 128,927 |
| Feb 25, 2026 | 95.50 | 95.95 | 95.00 | 95.65 | 95.65 | 0.16% | 87,246 |
| Feb 24, 2026 | 94.50 | 96.45 | 93.90 | 95.50 | 95.50 | 0.84% | 145,661 |
| Feb 23, 2026 | 95.00 | 95.20 | 93.05 | 94.70 | 94.70 | -0.58% | 167,762 |
| Feb 20, 2026 | 94.60 | 95.25 | 94.00 | 95.25 | 95.25 | 1.01% | 109,727 |
| Feb 19, 2026 | 94.50 | 94.60 | 94.00 | 94.30 | 94.30 | 0.11% | 99,091 |
| Feb 18, 2026 | 92.50 | 94.25 | 92.25 | 94.20 | 94.20 | 1.84% | 127,727 |
| Feb 17, 2026 | 92.50 | 93.10 | 92.15 | 92.50 | 92.50 | 0.33% | 135,885 |
| Feb 16, 2026 | 92.80 | 92.95 | 91.85 | 92.20 | 92.20 | -0.59% | 79,295 |
| Feb 13, 2026 | 92.30 | 93.40 | 92.25 | 92.75 | 92.75 | -0.05% | 178,070 |
| Feb 12, 2026 | 93.20 | 93.75 | 92.40 | 92.80 | 92.80 | -0.16% | 156,763 |
| Feb 11, 2026 | 94.35 | 94.35 | 92.80 | 92.95 | 92.95 | -1.48% | 115,141 |
| Feb 10, 2026 | 93.40 | 94.80 | 93.20 | 94.35 | 94.35 | 1.07% | 127,160 |
| Feb 9, 2026 | 94.80 | 94.85 | 93.00 | 93.35 | 93.35 | -1.53% | 163,585 |
| Feb 6, 2026 | 97.00 | 97.30 | 94.70 | 94.80 | 94.80 | -2.77% | 229,681 |
| Feb 5, 2026 | 97.20 | 97.85 | 96.10 | 97.50 | 97.50 | 0.52% | 123,848 |
| Feb 4, 2026 | 97.00 | 97.35 | 96.00 | 97.00 | 97.00 | -0.36% | 147,465 |
| Feb 3, 2026 | 97.00 | 97.35 | 96.00 | 97.35 | 97.35 | 0.46% | 179,991 |
| Feb 2, 2026 | 97.70 | 97.80 | 96.05 | 96.90 | 96.90 | -0.92% | 239,832 |
| Jan 30, 2026 | 98.00 | 98.65 | 97.55 | 97.80 | 97.80 | 0.05% | 169,230 |
| Jan 29, 2026 | 99.60 | 99.80 | 97.75 | 97.75 | 97.75 | -1.56% | 122,185 |
| Jan 28, 2026 | 100.60 | 100.60 | 97.95 | 99.30 | 99.30 | -2.65% | 158,383 |
| Jan 27, 2026 | 103.40 | 103.40 | 101.80 | 102.00 | 102.00 | -1.16% | 146,476 |
| Jan 26, 2026 | 103.60 | 103.70 | 102.30 | 103.20 | 103.20 | -0.48% | 51,759 |
| Jan 23, 2026 | 104.60 | 104.60 | 102.50 | 103.70 | 103.70 | -0.86% | 123,611 |
| Jan 22, 2026 | 105.20 | 106.00 | 103.80 | 104.60 | 104.60 | 0.19% | 130,800 |
| Jan 21, 2026 | 103.30 | 105.00 | 103.20 | 104.40 | 104.40 | 0.77% | 142,085 |
| Jan 20, 2026 | 103.70 | 104.20 | 102.50 | 103.60 | 103.60 | -0.77% | 198,778 |
| Jan 19, 2026 | 103.40 | 104.40 | 102.30 | 104.40 | 104.40 | -0.19% | 105,110 |
| Jan 16, 2026 | 106.20 | 106.40 | 103.40 | 104.60 | 104.60 | -1.51% | 217,299 |
| Jan 15, 2026 | 108.30 | 108.30 | 106.20 | 106.20 | 106.20 | -1.76% | 142,943 |
| Jan 14, 2026 | 108.10 | 108.70 | 107.00 | 108.10 | 108.10 | 0.09% | 143,676 |
| Jan 13, 2026 | 109.30 | 109.40 | 106.00 | 108.00 | 108.00 | -1.28% | 143,509 |
| Jan 12, 2026 | 111.40 | 111.70 | 108.40 | 109.40 | 109.40 | -3.10% | 216,655 |
| Jan 9, 2026 | 113.10 | 114.80 | 112.60 | 112.90 | 112.90 | -0.70% | 159,576 |
| Jan 8, 2026 | 113.90 | 114.60 | 113.10 | 113.70 | 113.70 | 0.18% | 71,163 |
| Jan 7, 2026 | 114.60 | 114.90 | 112.60 | 113.50 | 113.50 | -1.13% | 203,486 |
| Jan 6, 2026 | 112.80 | 116.10 | 112.80 | 114.80 | 114.80 | 2.32% | 145,144 |
| Jan 5, 2026 | 109.40 | 113.00 | 109.00 | 112.20 | 112.20 | 2.47% | 125,561 |
| Jan 2, 2026 | 110.30 | 110.40 | 109.20 | 109.50 | 109.50 | -0.73% | 52,713 |
| Dec 31, 2025 | 110.00 | 110.50 | 109.80 | 110.30 | 110.30 | 0.18% | 20,969 |
| Dec 30, 2025 | 109.70 | 110.20 | 109.20 | 110.10 | 110.10 | 0.36% | 42,057 |
| Dec 29, 2025 | 110.10 | 110.50 | 109.60 | 109.70 | 109.70 | -0.27% | 48,602 |
| Dec 24, 2025 | 109.70 | 110.10 | 109.70 | 110.00 | 110.00 | 0.36% | 8,720 |
| Dec 23, 2025 | 110.80 | 110.80 | 109.60 | 109.60 | 109.60 | -1.17% | 53,716 |
| Dec 22, 2025 | 108.80 | 110.90 | 107.90 | 110.90 | 110.90 | 1.84% | 88,075 |
| Dec 19, 2025 | 108.30 | 109.60 | 108.00 | 108.90 | 108.90 | 0.37% | 186,900 |
| Dec 18, 2025 | 108.20 | 108.80 | 107.70 | 108.50 | 108.50 | - | 105,191 |
| Dec 17, 2025 | 107.00 | 108.50 | 106.60 | 108.50 | 108.50 | 1.21% | 110,673 |
| Dec 16, 2025 | 107.20 | 108.20 | 107.10 | 107.20 | 107.20 | 0.09% | 80,773 |
| Dec 15, 2025 | 106.90 | 108.00 | 106.60 | 107.10 | 107.10 | - | 70,903 |
| Dec 12, 2025 | 105.90 | 107.60 | 105.80 | 107.10 | 107.10 | 0.56% | 83,674 |
| Dec 11, 2025 | 104.90 | 107.60 | 104.90 | 106.50 | 106.50 | 1.91% | 105,902 |
| Dec 10, 2025 | 104.30 | 105.40 | 104.30 | 104.50 | 104.50 | 0.10% | 98,320 |
| Dec 9, 2025 | 104.30 | 105.10 | 103.80 | 104.40 | 104.40 | 0.10% | 94,543 |
| Dec 8, 2025 | 104.20 | 104.70 | 103.60 | 104.30 | 104.30 | -0.48% | 111,150 |
| Dec 5, 2025 | 104.80 | 106.00 | 103.70 | 104.80 | 104.80 | 0.58% | 181,034 |
| Dec 4, 2025 | 106.50 | 106.50 | 104.10 | 104.20 | 104.20 | -1.98% | 150,407 |
| Dec 3, 2025 | 107.70 | 108.50 | 105.90 | 106.30 | 106.30 | -1.30% | 124,035 |
| Dec 2, 2025 | 108.20 | 108.80 | 107.40 | 107.70 | 107.70 | -0.74% | 86,616 |
| Dec 1, 2025 | 107.60 | 109.00 | 107.40 | 108.50 | 108.50 | 0.56% | 81,900 |
| Nov 28, 2025 | 109.20 | 109.20 | 107.70 | 107.90 | 107.90 | -1.28% | 106,737 |
| Nov 27, 2025 | 109.80 | 110.00 | 108.90 | 109.30 | 109.30 | -0.64% | 59,755 |
| Nov 26, 2025 | 109.90 | 110.30 | 109.00 | 110.00 | 110.00 | 0.36% | 153,473 |
| Nov 25, 2025 | 108.70 | 110.20 | 108.20 | 109.60 | 109.60 | 0.83% | 95,953 |
| Nov 24, 2025 | 108.20 | 109.50 | 108.00 | 108.70 | 108.70 | 0.93% | 164,601 |
| Nov 21, 2025 | 105.50 | 107.70 | 105.10 | 107.70 | 107.70 | 1.89% | 116,829 |
| Nov 20, 2025 | 106.20 | 106.40 | 105.50 | 105.70 | 105.70 | -0.19% | 105,255 |
| Nov 19, 2025 | 106.00 | 107.00 | 105.40 | 105.90 | 105.90 | -0.19% | 86,806 |
| Nov 18, 2025 | 105.90 | 106.50 | 105.50 | 106.10 | 106.10 | -0.28% | 96,426 |
| Nov 17, 2025 | 107.40 | 107.70 | 106.40 | 106.40 | 106.40 | -1.12% | 57,840 |
| Nov 14, 2025 | 108.00 | 108.10 | 106.80 | 107.60 | 107.60 | -0.65% | 101,424 |
| Nov 13, 2025 | 108.40 | 109.40 | 108.00 | 108.30 | 108.30 | -0.18% | 95,326 |
| Nov 12, 2025 | 108.70 | 109.20 | 108.10 | 108.50 | 108.50 | 0.18% | 117,258 |
| Nov 11, 2025 | 106.80 | 108.70 | 106.80 | 108.30 | 108.30 | 1.69% | 60,312 |
| Nov 10, 2025 | 106.90 | 108.60 | 106.50 | 106.50 | 106.50 | -0.09% | 143,037 |
| Nov 7, 2025 | 106.00 | 107.20 | 106.00 | 106.60 | 106.60 | 1.14% | 107,910 |
| Nov 6, 2025 | 108.40 | 108.60 | 105.40 | 105.40 | 105.40 | -2.77% | 179,725 |
| Nov 5, 2025 | 108.40 | 110.20 | 108.00 | 108.40 | 108.40 | -0.82% | 147,540 |
| Nov 4, 2025 | 108.00 | 109.50 | 106.40 | 109.30 | 109.30 | -1.44% | 253,229 |
| Nov 3, 2025 | 111.10 | 112.90 | 110.90 | 110.90 | 110.90 | -0.63% | 90,058 |
| Oct 31, 2025 | 110.80 | 112.00 | 110.80 | 111.60 | 111.60 | 0.81% | 62,377 |
| Oct 30, 2025 | 111.90 | 112.20 | 110.60 | 110.70 | 110.70 | -1.16% | 99,284 |
| Oct 29, 2025 | 113.30 | 113.70 | 112.00 | 112.00 | 112.00 | -1.23% | 111,797 |
| Oct 28, 2025 | 113.20 | 114.60 | 113.20 | 113.40 | 113.40 | 0.35% | 91,916 |
| Oct 27, 2025 | 113.10 | 113.10 | 112.20 | 113.00 | 113.00 | -0.26% | 59,308 |
| Oct 24, 2025 | 113.60 | 113.80 | 112.20 | 113.30 | 113.30 | -0.35% | 72,718 |
| Oct 23, 2025 | 113.50 | 114.00 | 112.30 | 113.70 | 113.70 | - | 95,896 |
| Oct 22, 2025 | 110.30 | 113.70 | 110.00 | 113.70 | 113.70 | 3.27% | 150,668 |
| Oct 21, 2025 | 111.40 | 111.40 | 109.10 | 110.10 | 110.10 | -0.99% | 92,964 |
| Oct 20, 2025 | 110.20 | 111.20 | 109.00 | 111.20 | 111.20 | 0.82% | 90,515 |
| Oct 17, 2025 | 109.70 | 110.40 | 109.50 | 110.30 | 110.30 | 0.09% | 96,557 |
| Oct 16, 2025 | 108.70 | 110.60 | 108.70 | 110.20 | 110.20 | 1.29% | 71,771 |
| Oct 15, 2025 | 109.20 | 109.30 | 107.90 | 108.80 | 108.80 | 0.28% | 159,731 |