BioMarin Pharmaceutical Inc. (VIE:BMRN)
Austria
· Delayed Price · Currency is EUR 45.84
-0.39 (-0.84%)
At close: Dec 5, 2025
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.55 | 46.58 | 46.23 | 46.23 | 46.23 | 0.30% | - |
| Dec 3, 2025 | 46.39 | 46.39 | 46.03 | 46.09 | 46.09 | -2.02% | - |
| Dec 2, 2025 | 47.37 | 47.55 | 47.04 | 47.04 | 47.04 | -1.22% | - |
| Dec 1, 2025 | 47.96 | 47.98 | 47.62 | 47.62 | 47.62 | -1.06% | - |
| Nov 28, 2025 | 48.00 | 48.13 | 47.78 | 48.13 | 48.13 | 0.50% | - |
| Nov 27, 2025 | 47.93 | 47.95 | 47.89 | 47.89 | 47.89 | 0.25% | - |
| Nov 26, 2025 | 49.19 | 49.19 | 47.77 | 47.77 | 47.77 | -1.65% | - |
| Nov 25, 2025 | 48.15 | 48.57 | 48.01 | 48.57 | 48.57 | 2.68% | - |
| Nov 24, 2025 | 47.72 | 47.72 | 47.30 | 47.30 | 47.30 | 1.03% | - |
| Nov 21, 2025 | 45.43 | 46.82 | 45.31 | 46.82 | 46.82 | 0.88% | - |
| Nov 20, 2025 | 45.90 | 46.41 | 45.67 | 46.41 | 46.41 | 1.84% | - |
| Nov 19, 2025 | 46.82 | 46.82 | 45.57 | 45.57 | 45.57 | -1.11% | - |
| Nov 18, 2025 | 46.81 | 46.83 | 46.08 | 46.08 | 46.08 | -2.62% | - |
| Nov 17, 2025 | 47.40 | 47.45 | 47.00 | 47.32 | 47.32 | 0.34% | - |
| Nov 14, 2025 | 46.56 | 47.16 | 46.56 | 47.16 | 47.16 | 0.19% | - |
| Nov 13, 2025 | 47.70 | 47.70 | 47.07 | 47.07 | 47.07 | -0.55% | - |
| Nov 12, 2025 | 47.54 | 47.89 | 47.33 | 47.33 | 47.33 | 1.48% | - |
| Nov 11, 2025 | 45.50 | 46.64 | 45.35 | 46.64 | 46.64 | 3.39% | - |
| Nov 10, 2025 | 44.85 | 45.20 | 44.85 | 45.11 | 45.11 | 2.34% | - |
| Nov 7, 2025 | 45.09 | 45.09 | 44.08 | 44.08 | 44.08 | -2.33% | 10 |
| Nov 6, 2025 | 45.67 | 45.84 | 45.08 | 45.13 | 45.13 | -1.07% | - |
| Nov 5, 2025 | 45.50 | 45.62 | 45.49 | 45.62 | 45.62 | 0.13% | - |
| Nov 4, 2025 | 45.29 | 45.68 | 45.15 | 45.56 | 45.56 | -0.11% | - |
| Nov 3, 2025 | 46.52 | 46.79 | 45.61 | 45.61 | 45.61 | 0.04% | - |
| Oct 31, 2025 | 46.55 | 46.55 | 44.76 | 45.59 | 45.59 | 0.84% | - |
| Oct 30, 2025 | 44.77 | 45.21 | 44.66 | 45.21 | 45.21 | -0.81% | - |
| Oct 29, 2025 | 46.24 | 46.24 | 45.58 | 45.58 | 45.58 | -1.66% | - |
| Oct 28, 2025 | 45.25 | 46.78 | 45.25 | 46.35 | 46.35 | -1.57% | 217 |
| Oct 27, 2025 | 47.21 | 47.42 | 46.69 | 47.09 | 47.09 | 0.23% | - |
| Oct 24, 2025 | 47.10 | 47.10 | 46.85 | 46.98 | 46.98 | 1.10% | - |
| Oct 23, 2025 | 46.16 | 46.49 | 46.05 | 46.47 | 46.47 | -0.36% | - |
| Oct 22, 2025 | 46.36 | 46.64 | 46.36 | 46.64 | 46.64 | 1.13% | - |
| Oct 21, 2025 | 45.70 | 46.12 | 45.60 | 46.12 | 46.12 | 0.94% | - |
| Oct 20, 2025 | 46.25 | 46.25 | 45.69 | 45.69 | 45.69 | 0.73% | - |
| Oct 17, 2025 | 44.99 | 45.36 | 44.96 | 45.36 | 45.36 | -1.13% | - |
| Oct 16, 2025 | 45.63 | 45.88 | 45.63 | 45.88 | 45.88 | 0.55% | - |
| Oct 15, 2025 | 45.26 | 45.63 | 44.91 | 45.63 | 45.63 | 1.92% | - |
| Oct 14, 2025 | 45.27 | 45.38 | 44.77 | 44.77 | 44.77 | -1.86% | - |
| Oct 13, 2025 | 45.83 | 45.88 | 45.32 | 45.62 | 45.62 | 1.99% | - |
| Oct 10, 2025 | 46.57 | 46.73 | 44.73 | 44.73 | 44.73 | -4.14% | - |
| Oct 9, 2025 | 47.12 | 47.58 | 46.66 | 46.66 | 46.66 | -1.39% | - |
| Oct 8, 2025 | 47.19 | 47.32 | 47.00 | 47.32 | 47.32 | 0.15% | 100 |
| Oct 7, 2025 | 47.73 | 48.00 | 47.25 | 47.25 | 47.25 | -0.32% | - |
| Oct 6, 2025 | 47.56 | 48.08 | 47.40 | 47.40 | 47.40 | 0.51% | - |
| Oct 3, 2025 | 47.54 | 47.54 | 47.16 | 47.16 | 47.16 | 0.66% | - |
| Oct 2, 2025 | 46.80 | 46.85 | 46.73 | 46.85 | 46.85 | -0.64% | - |
| Oct 1, 2025 | 45.60 | 47.15 | 45.60 | 47.15 | 47.15 | 3.54% | - |
| Sep 30, 2025 | 45.95 | 46.01 | 45.54 | 45.54 | 45.54 | -1.36% | - |
| Sep 29, 2025 | 46.14 | 46.28 | 45.81 | 46.17 | 46.17 | 1.21% | - |
| Sep 26, 2025 | 44.97 | 45.62 | 44.97 | 45.62 | 45.62 | 0.71% | - |
| Sep 25, 2025 | 45.76 | 46.02 | 45.30 | 45.30 | 45.30 | -0.33% | - |
| Sep 24, 2025 | 45.33 | 45.57 | 45.33 | 45.45 | 45.45 | -0.29% | - |
| Sep 23, 2025 | 45.76 | 45.83 | 45.58 | 45.58 | 45.58 | -1.56% | - |
| Sep 22, 2025 | 46.23 | 46.30 | 46.08 | 46.30 | 46.30 | -0.62% | - |
| Sep 19, 2025 | 46.83 | 47.22 | 46.59 | 46.59 | 46.59 | 0.02% | - |
| Sep 18, 2025 | 46.29 | 46.58 | 46.29 | 46.58 | 46.58 | 0.98% | - |
| Sep 17, 2025 | 45.52 | 46.13 | 45.24 | 46.13 | 46.13 | 1.05% | - |
| Sep 16, 2025 | 45.11 | 45.65 | 45.00 | 45.65 | 45.65 | 0.91% | - |
| Sep 15, 2025 | 46.17 | 46.49 | 45.24 | 45.24 | 45.24 | -4.15% | - |
| Sep 12, 2025 | 47.63 | 47.78 | 47.20 | 47.20 | 47.20 | 1.37% | - |
| Sep 11, 2025 | 46.66 | 46.73 | 46.43 | 46.56 | 46.56 | -0.39% | - |
| Sep 10, 2025 | 47.68 | 47.92 | 46.74 | 46.74 | 46.74 | -1.54% | 173 |
| Sep 9, 2025 | 48.03 | 48.03 | 47.47 | 47.47 | 47.47 | -0.48% | - |
| Sep 8, 2025 | 49.88 | 49.88 | 47.70 | 47.70 | 47.70 | -2.95% | - |
| Sep 5, 2025 | 48.74 | 49.15 | 48.42 | 49.15 | 49.15 | 0.86% | - |
| Sep 4, 2025 | 50.68 | 50.74 | 48.73 | 48.73 | 48.73 | -3.04% | - |
| Sep 3, 2025 | 51.10 | 51.10 | 50.26 | 50.26 | 50.26 | 0.08% | - |
| Sep 2, 2025 | 49.74 | 50.30 | 49.74 | 50.22 | 50.22 | 0.80% | - |
| Sep 1, 2025 | 49.69 | 49.82 | 49.69 | 49.82 | 49.82 | 0.99% | - |
| Aug 29, 2025 | 49.44 | 49.44 | 49.22 | 49.33 | 49.33 | -0.12% | - |
| Aug 28, 2025 | 50.38 | 50.40 | 49.39 | 49.39 | 49.39 | -1.85% | - |
| Aug 27, 2025 | 49.48 | 50.32 | 49.48 | 50.32 | 50.32 | 1.59% | - |
| Aug 26, 2025 | 50.26 | 50.32 | 49.53 | 49.53 | 49.53 | 0.26% | - |
| Aug 25, 2025 | 49.97 | 50.40 | 49.40 | 49.40 | 49.40 | -0.54% | - |
| Aug 22, 2025 | 50.02 | 50.16 | 49.67 | 49.67 | 49.67 | -1.21% | - |
| Aug 21, 2025 | 49.89 | 50.28 | 49.48 | 50.28 | 50.28 | 0.40% | - |
| Aug 20, 2025 | 49.13 | 50.08 | 49.13 | 50.08 | 50.08 | 1.38% | - |
| Aug 19, 2025 | 49.17 | 49.43 | 49.17 | 49.40 | 49.40 | 0.06% | - |
| Aug 18, 2025 | 49.22 | 49.59 | 49.19 | 49.37 | 49.37 | 0.35% | - |
| Aug 15, 2025 | 49.74 | 49.84 | 49.20 | 49.20 | 49.20 | -0.89% | - |
| Aug 14, 2025 | 49.94 | 50.12 | 49.64 | 49.64 | 49.64 | 1.70% | - |
| Aug 13, 2025 | 48.71 | 48.81 | 48.59 | 48.81 | 48.81 | 0.62% | - |
| Aug 12, 2025 | 48.89 | 48.95 | 48.51 | 48.51 | 48.51 | -1.76% | - |
| Aug 11, 2025 | 49.24 | 49.38 | 49.03 | 49.38 | 49.38 | -1.83% | - |
| Aug 8, 2025 | 51.28 | 51.28 | 50.30 | 50.30 | 50.30 | -1.87% | - |
| Aug 7, 2025 | 52.06 | 52.24 | 51.26 | 51.26 | 51.26 | -2.77% | - |
| Aug 6, 2025 | 53.76 | 53.76 | 52.72 | 52.72 | 52.72 | 0.08% | - |
| Aug 5, 2025 | 55.92 | 55.94 | 52.68 | 52.68 | 52.68 | 2.49% | 214 |
| Aug 4, 2025 | 50.46 | 51.40 | 50.30 | 51.40 | 51.40 | 3.48% | - |
| Aug 1, 2025 | 50.56 | 50.56 | 49.57 | 49.67 | 49.67 | -2.84% | - |
| Jul 31, 2025 | 52.02 | 52.02 | 51.12 | 51.12 | 51.12 | -0.23% | - |
| Jul 30, 2025 | 50.44 | 51.24 | 50.44 | 51.24 | 51.24 | 1.75% | - |
| Jul 29, 2025 | 50.52 | 50.52 | 50.24 | 50.36 | 50.36 | -0.94% | - |
| Jul 28, 2025 | 50.66 | 51.00 | 50.66 | 50.84 | 50.84 | 0.47% | - |
| Jul 25, 2025 | 50.88 | 51.04 | 50.60 | 50.60 | 50.60 | -0.63% | - |
| Jul 24, 2025 | 51.98 | 51.98 | 50.64 | 50.92 | 50.92 | 0.08% | - |
| Jul 23, 2025 | 50.52 | 51.02 | 50.52 | 50.88 | 50.88 | 2.60% | - |
| Jul 22, 2025 | 48.54 | 49.59 | 48.24 | 49.59 | 49.59 | 1.49% | - |
| Jul 21, 2025 | 49.18 | 49.55 | 48.86 | 48.86 | 48.86 | -2.51% | - |
| Jul 18, 2025 | 50.28 | 50.28 | 50.06 | 50.12 | 50.12 | -1.99% | - |