BioMarin Pharmaceutical Inc. (FRA:BM8)
Germany
· Delayed Price · Currency is EUR 45.98
-0.37 (-0.80%)
At close: Dec 5, 2025
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.80% | - |
| Dec 4, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.43% | - |
| Dec 3, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -2.29% | - |
| Dec 2, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.01% | - |
| Dec 1, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.19% | - |
| Nov 28, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - | - |
| Nov 27, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -2.50% | - |
| Nov 26, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.83% | - |
| Nov 25, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.29% | - |
| Nov 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 4.59% | - |
| Nov 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.37% | - |
| Nov 20, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -2.30% | - |
| Nov 19, 2025 | 46.97 | 46.97 | 46.51 | 46.51 | 46.51 | -0.04% | 108 |
| Nov 18, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.87% | - |
| Nov 17, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.21% | 7 |
| Nov 14, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -2.40% | - |
| Nov 13, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.00% | - |
| Nov 12, 2025 | 47.27 | 48.00 | 47.27 | 48.00 | 48.00 | 5.80% | 270 |
| Nov 11, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.62% | - |
| Nov 10, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 2.48% | 50 |
| Nov 7, 2025 | 44.86 | 44.86 | 44.00 | 44.00 | 44.00 | -3.64% | 50 |
| Nov 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.59% | - |
| Nov 5, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.24% | - |
| Nov 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.64% | - |
| Nov 3, 2025 | 46.21 | 46.21 | 45.57 | 45.57 | 45.57 | 1.47% | 15 |
| Oct 31, 2025 | 44.81 | 44.91 | 44.81 | 44.91 | 44.91 | 0.85% | 227 |
| Oct 30, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -3.22% | - |
| Oct 29, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.32% | 25 |
| Oct 28, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -3.01% | - |
| Oct 27, 2025 | 46.55 | 47.07 | 46.55 | 46.82 | 46.82 | 0.09% | 387 |
| Oct 24, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 2.12% | - |
| Oct 23, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.78% | - |
| Oct 22, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.02% | - |
| Oct 21, 2025 | 45.53 | 46.18 | 45.53 | 46.18 | 46.18 | 0.41% | 500 |
| Oct 20, 2025 | 45.48 | 45.99 | 45.48 | 45.99 | 45.99 | 1.08% | 25 |
| Oct 17, 2025 | 44.95 | 45.50 | 44.95 | 45.50 | 45.50 | 0.40% | 500 |
| Oct 16, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.85% | - |
| Oct 15, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.20% | - |
| Oct 14, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -1.29% | - |
| Oct 13, 2025 | 45.23 | 45.87 | 45.23 | 45.62 | 45.62 | -1.53% | 101 |
| Oct 10, 2025 | 46.32 | 46.33 | 46.32 | 46.33 | 46.33 | -0.98% | 35 |
| Oct 9, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.15% | - |
| Oct 8, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.01% | - |
| Oct 7, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.04% | - |
| Oct 6, 2025 | 47.13 | 47.32 | 47.13 | 47.32 | 47.32 | 0.25% | 158 |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.68% | - |
| Oct 2, 2025 | 46.54 | 46.88 | 46.54 | 46.88 | 46.88 | 2.31% | 150 |
| Oct 1, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.04% | - |
| Sep 30, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.15% | - |
| Sep 29, 2025 | 45.71 | 46.20 | 45.71 | 45.91 | 45.91 | 2.14% | 753 |
| Sep 26, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.43% | - |
| Sep 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.27% | - |
| Sep 24, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.95% | - |
| Sep 23, 2025 | 45.55 | 45.90 | 45.46 | 45.46 | 45.46 | -1.17% | 1,225 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.33% | - |
| Sep 19, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.87% | - |
| Sep 18, 2025 | 46.05 | 46.22 | 46.05 | 46.22 | 46.22 | 2.05% | 50 |
| Sep 17, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.89% | - |
| Sep 16, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -2.22% | - |
| Sep 15, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -3.31% | - |
| Sep 12, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 2.35% | - |
| Sep 11, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -2.93% | - |
| Sep 10, 2025 | 47.33 | 47.79 | 47.33 | 47.79 | 47.79 | 0.34% | 9 |
| Sep 9, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.27% | - |
| Sep 8, 2025 | 49.07 | 49.07 | 47.50 | 47.50 | 47.50 | -1.84% | 100 |
| Sep 5, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.21% | - |
| Sep 4, 2025 | 50.36 | 50.36 | 48.29 | 48.29 | 48.29 | -4.53% | 340 |
| Sep 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 2.04% | - |
| Sep 2, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.22% | 63 |
| Sep 1, 2025 | 49.45 | 49.46 | 49.45 | 49.46 | 49.46 | 0.34% | 63 |
| Aug 29, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.66% | - |
| Aug 28, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 1.54% | - |
| Aug 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -1.36% | - |
| Aug 26, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.52% | - |
| Aug 25, 2025 | 49.80 | 50.30 | 49.80 | 50.30 | 50.30 | 0.88% | 107 |
| Aug 22, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.73% | - |
| Aug 21, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.16% | - |
| Aug 20, 2025 | 48.96 | 50.08 | 48.96 | 50.08 | 50.08 | 1.36% | 515 |
| Aug 19, 2025 | 49.03 | 49.41 | 49.03 | 49.41 | 49.41 | 0.26% | 5 |
| Aug 18, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.49% | - |
| Aug 15, 2025 | 49.45 | 49.45 | 49.04 | 49.04 | 49.04 | -1.07% | 330 |
| Aug 14, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 2.35% | - |
| Aug 13, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.33% | - |
| Aug 12, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.78% | - |
| Aug 11, 2025 | 49.36 | 49.47 | 49.36 | 49.47 | 49.47 | -2.66% | 70 |
| Aug 8, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -1.85% | - |
| Aug 7, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -2.85% | - |
| Aug 6, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.35% | - |
| Aug 5, 2025 | 55.66 | 55.66 | 54.58 | 54.58 | 54.58 | 8.86% | 200 |
| Aug 4, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.40% | - |
| Aug 1, 2025 | 50.26 | 50.26 | 49.94 | 49.94 | 49.94 | -3.74% | 50 |
| Jul 31, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 3.31% | - |
| Jul 30, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.36% | - |
| Jul 29, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.36% | - |
| Jul 28, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.87% | - |
| Jul 25, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.31% | - |
| Jul 24, 2025 | 50.74 | 50.82 | 50.74 | 50.82 | 50.82 | 1.11% | 200 |
| Jul 23, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 3.97% | - |
| Jul 22, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.81% | - |
| Jul 21, 2025 | 49.05 | 49.60 | 49.05 | 49.23 | 49.23 | -1.70% | 460 |