bioMérieux S.A. (FRA:EYWN)
Germany
· Delayed Price · Currency is EUR 104.80
-1.50 (-1.41%)
Last updated: Dec 5, 2025, 8:03 AM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -1.12% | - |
| Dec 3, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.19% | - |
| Dec 2, 2025 | 108.50 | 108.80 | 108.50 | 108.80 | 108.80 | 1.97% | 10 |
| Dec 1, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -2.11% | - |
| Nov 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.55% | - |
| Nov 27, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.09% | - |
| Nov 26, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.11% | - |
| Nov 25, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.46% | - |
| Nov 24, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 2.57% | - |
| Nov 21, 2025 | 105.00 | 105.10 | 105.00 | 105.10 | 105.10 | 0.10% | 22 |
| Nov 20, 2025 | 106.70 | 106.70 | 105.00 | 105.00 | 105.00 | -0.76% | 25 |
| Nov 19, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.76% | - |
| Nov 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Nov 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.74% | - |
| Nov 14, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.37% | - |
| Nov 13, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.09% | - |
| Nov 12, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 2.56% | - |
| Nov 11, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.85% | - |
| Nov 10, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.14% | - |
| Nov 7, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.41% | - |
| Nov 6, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - | - |
| Nov 5, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -1.19% | - |
| Nov 4, 2025 | 104.20 | 109.00 | 104.20 | 109.00 | 109.00 | -2.07% | 100 |
| Nov 3, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.91% | - |
| Oct 31, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -1.25% | - |
| Oct 30, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.24% | - |
| Oct 29, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 0.44% | - |
| Oct 28, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.44% | - |
| Oct 27, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.35% | - |
| Oct 24, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.09% | - |
| Oct 23, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 3.47% | - |
| Oct 22, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -1.08% | - |
| Oct 21, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.64% | - |
| Oct 20, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.92% | - |
| Oct 17, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.74% | - |
| Oct 16, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.55% | - |
| Oct 15, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.18% | - |
| Oct 14, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -5.48% | - |
| Oct 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.79% | - |
| Oct 10, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.87% | - |
| Oct 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.50% | - |
| Oct 8, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.04% | - |
| Oct 7, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.37% | - |
| Oct 6, 2025 | 116.20 | 116.50 | 116.20 | 116.50 | 116.50 | 0.34% | 10 |
| Oct 3, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.09% | - |
| Oct 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Oct 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | - |
| Sep 30, 2025 | 111.90 | 113.50 | 111.90 | 112.50 | 112.50 | -0.35% | 198 |
| Sep 29, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.89% | - |
| Sep 26, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.27% | - |
| Sep 25, 2025 | 114.10 | 114.10 | 112.20 | 112.20 | 112.20 | -1.58% | 140 |
| Sep 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.18% | - |
| Sep 23, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.09% | - |
| Sep 22, 2025 | 113.40 | 113.90 | 113.40 | 113.90 | 113.90 | 0.26% | 3 |
| Sep 19, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.18% | - |
| Sep 18, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.18% | - |
| Sep 17, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.53% | - |
| Sep 16, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.95% | - |
| Sep 15, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -0.43% | - |
| Sep 12, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.52% | - |
| Sep 11, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.88% | - |
| Sep 10, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.71% | - |
| Sep 9, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -4.14% | - |
| Sep 8, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 2.34% | - |
| Sep 5, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.96% | - |
| Sep 4, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -1.04% | - |
| Sep 3, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -1.45% | - |
| Sep 2, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.18% | - |
| Sep 1, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.02% | - |
| Aug 29, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.84% | - |
| Aug 28, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.50% | - |
| Aug 27, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -2.69% | - |
| Aug 26, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -3.62% | - |
| Aug 25, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.16% | - |
| Aug 22, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.78% | - |
| Aug 21, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.27% | - |
| Aug 20, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -3.29% | - |
| Aug 19, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.32% | - |
| Aug 18, 2025 | 125.90 | 128.90 | 125.90 | 128.90 | 128.90 | 1.74% | 50 |
| Aug 15, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.88% | - |
| Aug 14, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.48% | - |
| Aug 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.40% | - |
| Aug 12, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Aug 11, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | - |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.79% | - |
| Aug 7, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.52% | - |
| Aug 6, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -0.56% | - |
| Aug 5, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.05% | - |
| Aug 4, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.72% | - |
| Aug 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.32% | - |
| Jul 31, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.95% | - |
| Jul 30, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 0.48% | - |
| Jul 29, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.79% | - |
| Jul 28, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.80% | - |
| Jul 25, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 2.04% | - |
| Jul 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 2.34% | - |
| Jul 23, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 1.78% | - |
| Jul 22, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.17% | - |
| Jul 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.51% | - |
| Jul 18, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.84% | - |