bioMérieux S.A. (VIE:BIM)
Austria
· Delayed Price · Currency is EUR 105.20
-0.30 (-0.28%)
At close: Dec 5, 2025
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.50 | 105.20 | 104.00 | 105.20 | 105.20 | -0.28% | - |
| Dec 4, 2025 | 106.20 | 106.20 | 105.50 | 105.50 | 105.50 | -1.59% | - |
| Dec 3, 2025 | 108.20 | 108.20 | 107.00 | 107.20 | 107.20 | -0.83% | - |
| Dec 2, 2025 | 108.30 | 108.40 | 108.10 | 108.10 | 108.10 | -0.73% | - |
| Dec 1, 2025 | 107.60 | 108.90 | 107.60 | 108.90 | 108.90 | 1.02% | - |
| Nov 28, 2025 | 109.10 | 109.10 | 107.80 | 107.80 | 107.80 | -1.10% | - |
| Nov 27, 2025 | 109.30 | 109.30 | 109.00 | 109.00 | 109.00 | -0.64% | - |
| Nov 26, 2025 | 110.20 | 110.20 | 109.60 | 109.70 | 109.70 | 0.27% | - |
| Nov 25, 2025 | 108.60 | 109.80 | 108.60 | 109.40 | 109.40 | 0.18% | - |
| Nov 24, 2025 | 108.60 | 109.20 | 108.60 | 109.20 | 109.20 | 2.25% | - |
| Nov 21, 2025 | 105.50 | 106.80 | 105.50 | 106.80 | 106.80 | 0.95% | - |
| Nov 20, 2025 | 106.50 | 106.50 | 105.80 | 105.80 | 105.80 | -0.84% | - |
| Nov 19, 2025 | 106.50 | 106.90 | 106.50 | 106.70 | 106.70 | 0.66% | - |
| Nov 18, 2025 | 105.90 | 106.30 | 105.90 | 106.00 | 106.00 | -0.47% | - |
| Nov 17, 2025 | 107.70 | 107.70 | 106.50 | 106.50 | 106.50 | -0.37% | - |
| Nov 14, 2025 | 108.10 | 108.10 | 106.90 | 106.90 | 106.90 | -1.29% | - |
| Nov 13, 2025 | 109.20 | 109.20 | 108.30 | 108.30 | 108.30 | -0.46% | - |
| Nov 12, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.37% | - |
| Nov 11, 2025 | 107.30 | 108.40 | 107.10 | 108.40 | 108.40 | 0.74% | - |
| Nov 10, 2025 | 107.70 | 108.50 | 107.60 | 107.60 | 107.60 | 0.94% | - |
| Nov 7, 2025 | 107.00 | 107.00 | 106.60 | 106.60 | 106.60 | 0.28% | - |
| Nov 6, 2025 | 108.60 | 108.60 | 106.30 | 106.30 | 106.30 | -2.92% | - |
| Nov 5, 2025 | 108.00 | 109.60 | 108.00 | 109.50 | 109.50 | 1.20% | - |
| Nov 4, 2025 | 107.60 | 109.30 | 107.60 | 108.20 | 108.20 | -3.57% | - |
| Nov 3, 2025 | 111.30 | 112.30 | 111.30 | 112.20 | 112.20 | 0.54% | - |
| Oct 31, 2025 | 111.20 | 111.70 | 111.20 | 111.60 | 111.60 | 0.27% | - |
| Oct 30, 2025 | 112.10 | 112.10 | 111.00 | 111.30 | 111.30 | -1.50% | - |
| Oct 29, 2025 | 113.20 | 113.20 | 112.50 | 113.00 | 113.00 | -1.05% | - |
| Oct 28, 2025 | 113.20 | 114.30 | 113.20 | 114.20 | 114.20 | 1.24% | - |
| Oct 27, 2025 | 112.70 | 113.10 | 112.70 | 112.80 | 112.80 | -0.35% | - |
| Oct 24, 2025 | 113.50 | 113.50 | 112.40 | 113.20 | 113.20 | - | - |
| Oct 23, 2025 | 113.70 | 113.70 | 112.70 | 113.20 | 113.20 | 0.80% | - |
| Oct 22, 2025 | 110.30 | 112.30 | 110.30 | 112.30 | 112.30 | 1.35% | - |
| Oct 21, 2025 | 111.50 | 111.50 | 109.70 | 110.80 | 110.80 | 0.64% | - |
| Oct 20, 2025 | 109.90 | 110.10 | 109.60 | 110.10 | 110.10 | 0.27% | - |
| Oct 17, 2025 | 110.30 | 110.30 | 109.60 | 109.80 | 109.80 | 0.37% | - |
| Oct 16, 2025 | 109.40 | 109.70 | 109.20 | 109.40 | 109.40 | 1.11% | - |
| Oct 15, 2025 | 109.00 | 109.00 | 108.20 | 108.20 | 108.20 | -1.01% | - |
| Oct 14, 2025 | 108.00 | 109.30 | 108.00 | 109.30 | 109.30 | -1.18% | - |
| Oct 13, 2025 | 113.70 | 113.70 | 110.50 | 110.60 | 110.60 | -4.16% | - |
| Oct 10, 2025 | 114.00 | 115.90 | 114.00 | 115.40 | 115.40 | 1.67% | - |
| Oct 9, 2025 | 112.20 | 113.50 | 112.20 | 113.50 | 113.50 | 0.35% | - |
| Oct 8, 2025 | 113.90 | 113.90 | 113.10 | 113.10 | 113.10 | -0.96% | - |
| Oct 7, 2025 | 115.10 | 115.10 | 114.20 | 114.20 | 114.20 | -1.55% | - |
| Oct 6, 2025 | 116.50 | 116.50 | 115.40 | 116.00 | 116.00 | 0.17% | - |
| Oct 3, 2025 | 116.30 | 116.30 | 115.80 | 115.80 | 115.80 | -0.17% | - |
| Oct 2, 2025 | 116.10 | 116.10 | 115.30 | 116.00 | 116.00 | 0.69% | - |
| Oct 1, 2025 | 115.30 | 115.30 | 114.90 | 115.20 | 115.20 | 1.86% | - |
| Sep 30, 2025 | 112.30 | 113.10 | 112.30 | 113.10 | 113.10 | 0.35% | - |
| Sep 29, 2025 | 113.20 | 113.80 | 112.70 | 112.70 | 112.70 | 0.27% | - |
| Sep 26, 2025 | 112.40 | 112.70 | 112.30 | 112.40 | 112.40 | 0.18% | - |
| Sep 25, 2025 | 112.10 | 112.60 | 112.10 | 112.20 | 112.20 | -1.49% | - |
| Sep 24, 2025 | 113.60 | 114.10 | 113.60 | 113.90 | 113.90 | -0.61% | - |
| Sep 23, 2025 | 114.10 | 114.60 | 114.10 | 114.60 | 114.60 | 0.35% | - |
| Sep 22, 2025 | 113.80 | 114.20 | 113.50 | 114.20 | 114.20 | 0.44% | - |
| Sep 19, 2025 | 114.40 | 114.40 | 113.10 | 113.70 | 113.70 | -0.35% | - |
| Sep 18, 2025 | 114.00 | 114.40 | 113.90 | 114.10 | 114.10 | 0.62% | - |
| Sep 17, 2025 | 113.30 | 113.80 | 113.30 | 113.40 | 113.40 | -0.26% | - |
| Sep 16, 2025 | 114.40 | 114.50 | 113.70 | 113.70 | 113.70 | -1.22% | - |
| Sep 15, 2025 | 115.00 | 115.60 | 115.00 | 115.10 | 115.10 | -0.69% | - |
| Sep 12, 2025 | 116.40 | 116.40 | 115.40 | 115.90 | 115.90 | -0.26% | - |
| Sep 11, 2025 | 116.80 | 117.00 | 116.00 | 116.20 | 116.20 | -0.43% | - |
| Sep 10, 2025 | 115.30 | 116.70 | 114.80 | 116.70 | 116.70 | 2.19% | - |
| Sep 9, 2025 | 114.10 | 114.20 | 113.60 | 114.20 | 114.20 | -0.61% | - |
| Sep 8, 2025 | 117.30 | 117.30 | 114.90 | 114.90 | 114.90 | -2.79% | - |
| Sep 5, 2025 | 117.70 | 118.20 | 117.40 | 118.20 | 118.20 | 1.98% | - |
| Sep 4, 2025 | 115.70 | 118.00 | 113.90 | 115.90 | 115.90 | -1.36% | - |
| Sep 3, 2025 | 117.20 | 117.70 | 117.20 | 117.50 | 117.50 | 1.21% | - |
| Sep 2, 2025 | 117.90 | 117.90 | 116.00 | 116.10 | 116.10 | -1.78% | - |
| Sep 1, 2025 | 119.10 | 119.10 | 118.00 | 118.20 | 118.20 | -0.59% | - |
| Aug 29, 2025 | 118.90 | 118.90 | 118.10 | 118.90 | 118.90 | 0.76% | - |
| Aug 28, 2025 | 119.20 | 119.20 | 117.90 | 118.00 | 118.00 | -0.92% | - |
| Aug 27, 2025 | 118.70 | 119.10 | 118.20 | 119.10 | 119.10 | -0.58% | - |
| Aug 26, 2025 | 119.60 | 119.80 | 118.90 | 119.80 | 119.80 | -5.59% | - |
| Aug 25, 2025 | 126.90 | 126.90 | 126.50 | 126.90 | 126.90 | - | - |
| Aug 22, 2025 | 127.70 | 127.70 | 126.60 | 126.90 | 126.90 | -0.47% | - |
| Aug 21, 2025 | 128.10 | 128.10 | 127.30 | 127.50 | 127.50 | -0.55% | - |
| Aug 20, 2025 | 126.70 | 128.20 | 126.70 | 128.20 | 128.20 | 1.18% | - |
| Aug 19, 2025 | 126.70 | 127.20 | 126.30 | 126.70 | 126.70 | -0.47% | - |
| Aug 18, 2025 | 126.70 | 127.30 | 126.70 | 127.30 | 127.30 | 1.27% | - |
| Aug 15, 2025 | 126.40 | 126.40 | 125.30 | 125.70 | 125.70 | -0.48% | - |
| Aug 14, 2025 | 126.30 | 126.70 | 126.30 | 126.30 | 126.30 | 0.08% | - |
| Aug 13, 2025 | 125.90 | 126.20 | 125.90 | 126.20 | 126.20 | 0.80% | - |
| Aug 12, 2025 | 125.20 | 125.50 | 125.10 | 125.20 | 125.20 | 0.16% | - |
| Aug 11, 2025 | 125.40 | 125.40 | 124.60 | 125.00 | 125.00 | - | - |
| Aug 8, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.16% | - |
| Aug 7, 2025 | 122.80 | 124.80 | 122.80 | 124.80 | 124.80 | 1.79% | - |
| Aug 6, 2025 | 125.40 | 125.40 | 122.60 | 122.60 | 122.60 | -1.84% | - |
| Aug 5, 2025 | 125.60 | 125.60 | 124.90 | 124.90 | 124.90 | 0.48% | - |
| Aug 4, 2025 | 124.90 | 124.90 | 123.10 | 124.30 | 124.30 | -0.40% | - |
| Aug 1, 2025 | 124.40 | 124.80 | 123.70 | 124.80 | 124.80 | -0.48% | - |
| Jul 31, 2025 | 125.20 | 125.90 | 125.20 | 125.40 | 125.40 | -0.24% | - |
| Jul 30, 2025 | 125.90 | 126.10 | 125.70 | 125.70 | 125.70 | -0.87% | - |
| Jul 29, 2025 | 125.60 | 127.10 | 125.60 | 126.80 | 126.80 | 1.28% | - |
| Jul 28, 2025 | 126.70 | 126.70 | 125.20 | 125.20 | 125.20 | 0.64% | - |
| Jul 25, 2025 | 124.70 | 125.80 | 124.40 | 124.40 | 124.40 | 0.32% | - |
| Jul 24, 2025 | 122.20 | 124.10 | 122.20 | 124.00 | 124.00 | 2.14% | - |
| Jul 23, 2025 | 120.40 | 121.40 | 120.40 | 121.40 | 121.40 | 2.53% | - |
| Jul 22, 2025 | 118.30 | 118.40 | 117.80 | 118.40 | 118.40 | -0.08% | - |
| Jul 21, 2025 | 118.60 | 119.10 | 118.50 | 118.50 | 118.50 | - | - |