bioMérieux S.A. (EPA:BIM)
France
· Delayed Price · Currency is EUR 69.80
-1.50 (-2.10%)
Apr 28, 2026, 5:35 PM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.30 | 71.55 | 69.80 | 69.80 | 69.80 | -2.10% | 282,790 |
| Apr 27, 2026 | 71.20 | 72.90 | 71.20 | 71.30 | 71.30 | 0.49% | 352,429 |
| Apr 24, 2026 | 71.95 | 73.00 | 70.25 | 70.95 | 70.95 | -3.14% | 367,803 |
| Apr 23, 2026 | 75.15 | 79.40 | 72.70 | 73.25 | 73.25 | -17.46% | 592,062 |
| Apr 22, 2026 | 90.40 | 90.55 | 88.20 | 88.75 | 88.75 | -2.04% | 155,295 |
| Apr 21, 2026 | 90.15 | 91.05 | 89.80 | 90.60 | 90.60 | 0.50% | 118,026 |
| Apr 20, 2026 | 90.65 | 90.65 | 89.75 | 90.15 | 90.15 | -1.21% | 92,213 |
| Apr 17, 2026 | 91.00 | 91.85 | 90.80 | 91.25 | 91.25 | 0.16% | 179,076 |
| Apr 16, 2026 | 91.60 | 92.45 | 90.45 | 91.10 | 91.10 | -1.19% | 140,968 |
| Apr 15, 2026 | 92.40 | 92.70 | 91.80 | 92.20 | 92.20 | 0.49% | 128,384 |
| Apr 14, 2026 | 89.90 | 91.75 | 89.85 | 91.75 | 91.75 | 1.94% | 125,143 |
| Apr 13, 2026 | 89.40 | 90.05 | 88.00 | 90.00 | 90.00 | -0.22% | 119,884 |
| Apr 10, 2026 | 89.35 | 90.90 | 89.35 | 90.20 | 90.20 | 0.73% | 141,543 |
| Apr 9, 2026 | 92.40 | 92.70 | 89.40 | 89.55 | 89.55 | -3.35% | 118,443 |
| Apr 8, 2026 | 94.25 | 94.65 | 92.50 | 92.65 | 92.65 | 1.26% | 119,921 |
| Apr 7, 2026 | 93.75 | 94.40 | 91.15 | 91.50 | 91.50 | -2.30% | 111,858 |
| Apr 2, 2026 | 92.60 | 93.65 | 91.85 | 93.65 | 93.65 | 1.02% | 114,904 |
| Apr 1, 2026 | 92.75 | 93.10 | 91.85 | 92.70 | 92.70 | 0.98% | 117,013 |
| Mar 31, 2026 | 91.35 | 92.55 | 91.10 | 91.80 | 91.80 | 0.38% | 122,915 |
| Mar 30, 2026 | 89.50 | 91.45 | 89.05 | 91.45 | 91.45 | 2.29% | 175,589 |
| Mar 27, 2026 | 90.05 | 90.65 | 89.40 | 89.40 | 89.40 | -0.28% | 125,082 |
| Mar 26, 2026 | 91.10 | 91.40 | 89.65 | 89.65 | 89.65 | -1.59% | 156,979 |
| Mar 25, 2026 | 90.25 | 91.65 | 90.25 | 91.10 | 91.10 | 1.05% | 106,068 |
| Mar 24, 2026 | 89.10 | 90.60 | 89.00 | 90.15 | 90.15 | 1.18% | 86,063 |
| Mar 23, 2026 | 89.60 | 90.85 | 87.60 | 89.10 | 89.10 | -1.76% | 130,763 |
| Mar 20, 2026 | 92.55 | 93.00 | 90.70 | 90.70 | 90.70 | -2.05% | 208,401 |
| Mar 19, 2026 | 92.50 | 92.60 | 91.35 | 92.60 | 92.60 | -0.05% | 142,512 |
| Mar 18, 2026 | 94.20 | 94.60 | 92.25 | 92.65 | 92.65 | -1.75% | 123,960 |
| Mar 17, 2026 | 94.55 | 95.35 | 94.20 | 94.30 | 94.30 | -0.42% | 66,927 |
| Mar 16, 2026 | 95.15 | 95.30 | 93.90 | 94.70 | 94.70 | -0.37% | 112,048 |
| Mar 13, 2026 | 94.45 | 95.45 | 94.10 | 95.05 | 95.05 | 0.74% | 119,537 |
| Mar 12, 2026 | 94.00 | 95.00 | 93.55 | 94.35 | 94.35 | 0.37% | 108,593 |
| Mar 11, 2026 | 95.05 | 95.25 | 93.85 | 94.00 | 94.00 | -1.10% | 95,687 |
| Mar 10, 2026 | 96.45 | 96.90 | 94.85 | 95.05 | 95.05 | -0.37% | 153,557 |
| Mar 9, 2026 | 94.50 | 95.95 | 93.50 | 95.40 | 95.40 | - | 140,702 |
| 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 |