BioMarin Pharmaceutical Inc. (VIE:BMRN)
Austria
· Delayed Price · Currency is EUR 51.94
+0.76 (1.48%)
Last updated: Mar 9, 2026, 3:30 PM CET
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.98 | 52.36 | 51.98 | 52.36 | - | 2.31% | - |
| Mar 6, 2026 | 52.32 | 52.34 | 51.18 | 51.18 | 51.18 | -2.29% | 25 |
| Mar 5, 2026 | 52.00 | 52.38 | 52.00 | 52.38 | 52.38 | 2.67% | - |
| Mar 4, 2026 | 50.20 | 51.02 | 50.20 | 51.02 | 51.02 | 0.04% | 16 |
| Mar 3, 2026 | 50.62 | 51.70 | 50.62 | 51.00 | 51.00 | -0.93% | 324 |
| Mar 2, 2026 | 50.30 | 51.48 | 50.30 | 51.48 | 51.48 | -2.94% | 159 |
| Feb 27, 2026 | 51.70 | 53.04 | 51.54 | 53.04 | 53.04 | 4.33% | - |
| Feb 26, 2026 | 51.98 | 52.06 | 50.84 | 50.84 | 50.84 | -2.79% | - |
| Feb 25, 2026 | 53.18 | 53.38 | 52.30 | 52.30 | 52.30 | -3.61% | - |
| Feb 24, 2026 | 52.02 | 54.26 | 51.22 | 54.26 | 54.26 | -1.06% | 225 |
| Feb 23, 2026 | 54.06 | 54.84 | 53.84 | 54.84 | 54.84 | 1.44% | - |
| Feb 20, 2026 | 53.72 | 54.06 | 53.72 | 54.06 | 54.06 | 2.27% | - |
| Feb 19, 2026 | 52.02 | 52.86 | 51.58 | 52.86 | 52.86 | 3.81% | - |
| Feb 18, 2026 | 50.82 | 50.92 | 50.82 | 50.92 | 50.92 | 0.32% | - |
| Feb 17, 2026 | 50.38 | 50.76 | 50.24 | 50.76 | 50.76 | 0.71% | - |
| Feb 16, 2026 | 50.58 | 50.68 | 50.40 | 50.40 | 50.40 | 0.08% | - |
| Feb 13, 2026 | 50.54 | 50.54 | 50.36 | 50.36 | 50.36 | -0.55% | - |
| Feb 12, 2026 | 50.96 | 50.96 | 49.57 | 50.64 | 50.64 | -0.20% | 390 |
| Feb 11, 2026 | 50.38 | 50.74 | 50.20 | 50.74 | 50.74 | 0.71% | - |
| Feb 10, 2026 | 48.54 | 50.38 | 48.54 | 50.38 | 50.38 | 3.53% | - |
| Feb 9, 2026 | 48.90 | 48.90 | 48.60 | 48.66 | 48.66 | -1.06% | - |
| Feb 6, 2026 | 48.56 | 49.18 | 48.50 | 49.18 | 49.18 | 0.53% | - |
| Feb 5, 2026 | 48.96 | 49.01 | 48.90 | 48.92 | 48.92 | -0.27% | - |
| Feb 4, 2026 | 49.03 | 49.05 | 48.67 | 49.05 | 49.05 | -0.06% | - |
| Feb 3, 2026 | 49.33 | 49.37 | 48.83 | 49.08 | 49.08 | -0.59% | - |
| Feb 2, 2026 | 47.11 | 49.37 | 47.11 | 49.37 | 49.37 | 5.56% | - |
| Jan 30, 2026 | 47.33 | 47.46 | 46.77 | 46.77 | 46.77 | -0.60% | - |
| Jan 29, 2026 | 47.47 | 47.55 | 46.90 | 47.05 | 47.05 | -1.09% | - |
| Jan 28, 2026 | 47.89 | 47.96 | 47.52 | 47.57 | 47.57 | 0.42% | - |
| Jan 27, 2026 | 47.97 | 48.30 | 47.37 | 47.37 | 47.37 | -0.48% | - |
| Jan 26, 2026 | 47.41 | 47.88 | 46.95 | 47.60 | 47.60 | -1.04% | 212 |
| Jan 23, 2026 | 49.25 | 49.25 | 48.10 | 48.10 | 48.10 | -2.28% | - |
| Jan 22, 2026 | 48.84 | 49.22 | 48.41 | 49.22 | 49.22 | 1.55% | - |
| Jan 21, 2026 | 47.99 | 48.47 | 47.91 | 48.47 | 48.47 | 1.98% | - |
| Jan 20, 2026 | 47.01 | 47.53 | 46.39 | 47.53 | 47.53 | 2.57% | 195 |
| Jan 19, 2026 | 46.36 | 46.36 | 46.19 | 46.34 | 46.34 | -2.34% | - |
| Jan 16, 2026 | 47.68 | 47.71 | 47.42 | 47.45 | 47.45 | -0.15% | - |
| Jan 15, 2026 | 48.33 | 48.52 | 47.52 | 47.52 | 47.52 | -1.06% | - |
| Jan 14, 2026 | 47.34 | 48.03 | 47.12 | 48.03 | 48.03 | 1.31% | - |
| Jan 13, 2026 | 49.42 | 49.69 | 47.41 | 47.41 | 47.41 | -4.13% | 10 |
| Jan 12, 2026 | 50.30 | 50.30 | 49.45 | 49.45 | 49.45 | -3.12% | - |
| Jan 9, 2026 | 51.88 | 52.08 | 51.04 | 51.04 | 51.04 | -1.47% | - |
| Jan 8, 2026 | 52.42 | 52.42 | 51.80 | 51.80 | 51.80 | -0.92% | - |
| Jan 7, 2026 | 51.50 | 52.28 | 51.30 | 52.28 | 52.28 | 2.19% | - |
| Jan 6, 2026 | 50.14 | 51.16 | 50.14 | 51.16 | 51.16 | 1.87% | - |
| Jan 5, 2026 | 50.84 | 51.24 | 50.22 | 50.22 | 50.22 | -1.02% | - |
| Jan 2, 2026 | 50.84 | 51.00 | 50.50 | 50.74 | 50.74 | -0.31% | - |
| Dec 30, 2025 | 50.98 | 50.98 | 50.84 | 50.90 | 50.90 | -0.78% | - |
| Dec 29, 2025 | 50.84 | 51.30 | 50.70 | 51.30 | 51.30 | -0.35% | - |
| Dec 23, 2025 | 50.34 | 51.48 | 50.00 | 51.48 | 51.48 | 0.86% | - |
| Dec 22, 2025 | 52.18 | 52.18 | 51.04 | 51.04 | 51.04 | -3.77% | - |
| Dec 19, 2025 | 44.58 | 53.04 | 44.22 | 53.04 | 53.04 | 19.57% | 217 |
| Dec 18, 2025 | 44.37 | 44.55 | 44.21 | 44.36 | 44.36 | -0.38% | - |
| Dec 17, 2025 | 44.26 | 44.53 | 44.06 | 44.53 | 44.53 | 0.95% | - |
| Dec 16, 2025 | 44.02 | 44.25 | 44.02 | 44.11 | 44.11 | -1.12% | - |
| Dec 15, 2025 | 45.51 | 45.64 | 44.61 | 44.61 | 44.61 | -1.26% | - |
| Dec 12, 2025 | 45.21 | 45.24 | 44.98 | 45.18 | 45.18 | -1.72% | - |
| Dec 11, 2025 | 45.78 | 45.97 | 45.54 | 45.97 | 45.97 | -0.69% | - |
| Dec 10, 2025 | 46.21 | 46.29 | 46.00 | 46.29 | 46.29 | 0.54% | - |
| Dec 9, 2025 | 45.68 | 46.04 | 45.41 | 46.04 | 46.04 | 1.34% | - |
| Dec 8, 2025 | 45.89 | 45.96 | 45.43 | 45.43 | 45.43 | -0.89% | - |
| Dec 5, 2025 | 46.26 | 46.40 | 45.84 | 45.84 | 45.84 | -0.84% | - |
| 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% | - |