Paris - Delayed Quote EUR

bioMérieux S.A. (BIM.PA)

115.70
+0.70
+(0.61%)
At close: 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 2025115.20115.80114.70115.70115.7073,701
May 7, 2025116.00116.20113.20115.00115.0099,153
May 6, 2025118.20118.40116.80117.20117.2070,638
May 5, 2025118.40119.20117.00118.20118.2060,409
May 2, 2025119.00119.00117.70118.60118.6091,718
Apr 30, 2025116.50118.70116.50118.70118.70117,518
Apr 29, 2025116.00116.50115.30116.30116.3081,326
Apr 28, 2025115.70116.10113.80115.90115.90102,246
Apr 25, 2025114.30116.00113.90115.50115.5079,990
Apr 24, 2025113.10114.20113.10114.20114.2090,419
Apr 23, 2025113.10114.00112.20113.50113.50170,170
Apr 22, 2025113.90114.30112.10113.00113.0086,072
Apr 17, 2025115.60117.00109.40113.70113.70237,160
Apr 16, 2025118.90118.90117.10118.30118.3093,044
Apr 15, 2025116.40118.80115.70118.80118.8078,769
Apr 14, 2025115.40115.50113.60114.90114.90107,843
Apr 11, 2025110.80114.60110.70113.80113.80149,284
Apr 10, 2025114.80115.20109.60109.70109.70227,637
Apr 9, 2025112.00114.00111.10111.10111.10211,017
Apr 8, 2025111.30116.20111.10114.80114.80175,988
Apr 7, 2025108.30115.90103.00110.10110.10268,032
Apr 4, 2025118.40119.30114.20114.70114.70191,055
Apr 3, 2025117.00120.00116.00118.90118.90176,301
Apr 2, 2025115.40117.10114.20117.10117.10134,111
Apr 1, 2025114.50115.70114.50115.50115.5090,975
Mar 31, 2025116.40116.40113.80114.20114.20128,748
Mar 28, 2025116.80117.70115.90116.40116.40112,726
Mar 27, 2025116.20117.90115.70116.90116.90100,847
Mar 26, 2025117.40117.80116.20116.30116.30137,161
Mar 25, 2025117.40118.60116.90117.50117.50129,417
Mar 24, 2025117.40117.80116.40116.80116.8087,490
Mar 21, 2025115.80117.60115.60117.60117.60276,709
Mar 20, 2025116.10116.50115.40115.80115.8090,049
Mar 19, 2025115.40115.90115.30115.70115.7093,789
Mar 18, 2025115.60115.80114.80115.60115.6081,090
Mar 17, 2025114.60115.40113.90114.90114.90110,904
Mar 14, 2025113.30114.40113.10114.40114.40161,205
Mar 13, 2025111.50113.70111.50112.60112.6089,816
Mar 12, 2025112.90113.50111.50111.80111.80124,304
Mar 11, 2025117.00117.10112.00112.90112.90181,031
Mar 10, 2025114.80117.60113.30117.60117.60162,490
Mar 7, 2025115.70120.00112.50115.30115.30234,920
Mar 6, 2025115.60116.20113.50114.50114.50179,521
Mar 5, 2025116.10116.50115.30115.40115.4098,085
Mar 4, 2025115.50116.40114.90116.40116.40150,527
Mar 3, 2025115.60115.60114.00115.60115.6091,962
Feb 28, 2025115.20117.20115.20115.50115.50230,679
Feb 27, 2025114.70115.00113.60114.60114.6099,848
Feb 26, 2025114.20116.10114.00115.30115.3095,603
Feb 25, 2025114.00114.60113.70114.10114.1082,390
Feb 24, 2025112.80115.20112.80114.30114.30106,198
Feb 21, 2025114.20114.80112.40112.50112.50231,237
Feb 20, 2025114.00114.60113.20114.60114.60120,348
Feb 19, 2025114.00114.60113.10114.10114.10118,882
Feb 18, 2025115.80115.80114.00114.00114.0085,512
Feb 17, 2025114.70115.90114.60115.50115.5074,755
Feb 14, 2025113.70114.70113.20114.50114.50115,263
Feb 13, 2025114.10114.80113.00113.90113.90139,381
Feb 12, 2025114.30114.90112.10113.70113.7082,303
Feb 11, 2025115.00115.50114.30114.30114.3048,591
Feb 10, 2025113.10115.60112.70115.00115.0082,922
Feb 7, 2025114.20114.60113.00113.30113.3066,031
Feb 6, 2025116.70117.10113.80114.20114.2096,162
Feb 5, 2025116.10117.40115.70116.80116.8087,285
Feb 4, 2025116.90117.60116.20116.20116.2095,585
Feb 3, 2025116.20117.60115.40117.20117.20163,741
Jan 31, 2025116.80117.60116.60117.10117.1063,939
Jan 30, 2025116.00117.20115.40116.90116.9090,595
Jan 29, 2025116.80117.00115.60116.00116.0068,717
Jan 28, 2025114.00117.30114.00116.90116.90137,801
Jan 27, 2025112.50114.60112.50114.20114.2086,987
Jan 24, 2025113.20113.40112.30112.70112.7076,132
Jan 23, 2025112.20113.20111.90112.80112.8079,099
Jan 22, 2025112.70114.70111.70112.40112.40113,112
Jan 21, 2025110.60113.20110.40112.70112.70125,296
Jan 20, 2025110.50110.80109.30110.60110.6054,743
Jan 17, 2025110.00111.20109.50110.60110.60127,817
Jan 16, 2025110.20110.20108.40109.90109.90146,949
Jan 15, 2025108.10110.30107.80109.90109.90159,499
Jan 14, 2025109.60109.60107.60107.60107.60145,006
Jan 13, 2025109.90112.60109.40110.00110.00185,731
Jan 10, 2025106.20108.00105.90106.20106.2079,402
Jan 9, 2025105.10108.00105.10106.60106.6064,774
Jan 8, 2025107.50108.00104.10105.30105.3079,972
Jan 7, 2025105.90107.90105.20107.70107.70126,428
Jan 6, 2025102.20105.90102.20105.90105.90103,030
Jan 3, 2025102.50102.70101.70102.10102.1046,617
Jan 2, 2025103.50104.00102.40102.70102.7064,794
Dec 31, 2024102.20103.50102.10103.50103.5027,438
Dec 30, 2024102.10103.10102.10102.40102.4070,350
Dec 27, 2024101.80102.30101.70102.10102.1051,402
Dec 24, 2024101.70102.70101.70101.80101.8020,139
Dec 23, 2024101.90102.30101.30101.50101.5056,380
Dec 20, 2024101.00102.20100.60102.20102.20261,340
Dec 19, 2024101.40101.70100.70101.30101.30104,920
Dec 18, 2024101.80102.40101.70102.10102.1083,233
Dec 17, 2024100.80102.2099.95101.30101.3085,211
Dec 16, 2024101.50101.70100.50101.20101.2068,407
Dec 13, 2024102.00102.60101.50102.10102.10142,733
Dec 12, 2024101.80103.10100.90102.20102.20140,011
Dec 11, 202498.0099.9097.1099.9099.90132,809
Dec 10, 202497.9599.0597.2098.0098.00140,899
Dec 9, 202497.7098.2096.9098.2098.2054,245
Dec 6, 202497.6597.8097.0097.7097.7063,348
Dec 5, 202497.2597.8597.1597.6597.6559,493
Dec 4, 202497.0597.3595.9097.3097.3066,683
Dec 3, 202497.6097.8596.8097.0097.0083,033
Dec 2, 202498.6598.6597.0097.5097.5081,422
Nov 29, 202498.5598.9098.1598.8598.8560,752
Nov 28, 202499.75100.1098.7099.0599.0536,884
Nov 27, 202498.7599.9098.6599.8099.8076,554
Nov 26, 202497.90100.1097.8098.7098.7077,511
Nov 25, 202499.0599.5098.0598.0598.05228,651
Nov 22, 202496.6098.7596.5098.7098.7059,778
Nov 21, 202497.3097.7096.0096.5096.5099,519
Nov 20, 202498.0098.6597.0097.5097.5071,867
Nov 19, 202497.8598.3597.2597.9597.95132,917
Nov 18, 202498.3598.5096.5097.7597.75124,265
Nov 15, 202498.4599.6097.6598.3598.35147,251
Nov 14, 2024101.40101.6098.9599.0099.00172,736
Nov 13, 2024102.80102.80100.40101.30101.30104,883
Nov 12, 2024102.20103.60101.30103.00103.00118,208
Nov 11, 2024103.00104.50102.60102.60102.60110,435
Nov 8, 2024101.50102.30101.00102.30102.30168,491
Nov 7, 202499.10101.5099.10101.30101.30192,545
Nov 6, 2024103.10104.00100.50100.50100.50111,876
Nov 5, 2024102.70103.40102.10103.00103.0070,236
Nov 4, 2024102.20103.50102.20102.90102.9045,339
Nov 1, 2024102.50103.40101.40102.50102.5084,280
Oct 31, 2024106.50106.50101.50102.50102.50180,318
Oct 30, 2024106.40110.40105.70106.60106.60266,301
Oct 29, 2024106.50107.10105.50106.60106.60109,229
Oct 28, 2024105.10106.70105.10106.50106.5094,236
Oct 25, 2024104.30105.40104.10104.90104.90114,417
Oct 24, 2024104.20104.70104.00104.30104.3073,965
Oct 23, 2024104.40105.60103.90104.20104.2083,512
Oct 22, 2024104.40105.10103.60104.60104.6063,402
Oct 21, 2024105.90106.30104.50104.70104.7068,620
Oct 18, 2024106.70108.00105.80105.90105.90106,530
Oct 17, 2024106.30107.40106.20106.60106.6081,884
Oct 16, 2024105.70107.00104.80106.00106.0081,233
Oct 15, 2024106.50107.20106.10106.40106.4099,615
Oct 14, 2024109.00109.10103.60106.40106.40127,564
Oct 11, 2024107.20109.30107.10109.00109.00135,443
Oct 10, 2024106.90107.40106.70107.30107.3093,089
Oct 9, 2024106.30107.80106.30107.00107.0070,005
Oct 8, 2024105.90106.70105.70106.10106.10106,259
Oct 7, 2024106.20106.30105.10106.20106.20123,239
Oct 4, 2024106.40107.10105.30106.10106.1085,784
Oct 3, 2024108.30108.40106.10106.30106.3061,075
Oct 2, 2024108.90108.90107.80108.20108.2074,868
Oct 1, 2024107.90109.50107.80108.90108.9069,853
Sep 30, 2024108.90109.60107.60107.60107.60105,167
Sep 27, 2024108.00109.90108.00109.10109.1066,540
Sep 26, 2024107.00108.30107.00107.90107.9049,711
Sep 25, 2024108.00108.60106.50106.60106.60105,175
Sep 24, 2024109.20109.80107.90107.90107.90111,107
Sep 23, 2024106.40108.90106.20108.90108.90157,852
Sep 20, 2024108.00108.40106.40106.40106.40330,511
Sep 19, 2024108.10109.20107.50108.20108.20107,966
Sep 18, 2024107.30107.80106.80107.30107.3068,525
Sep 17, 2024108.70108.70107.00107.50107.50116,910
Sep 16, 2024110.00110.30107.80108.50108.5086,585
Sep 13, 2024110.50111.10109.60110.10110.1099,060
Sep 12, 2024110.10110.60109.80110.20110.2088,532
Sep 11, 2024109.80110.60108.20109.50109.50109,360
Sep 10, 2024109.80110.50109.40110.20110.20109,717
Sep 9, 2024106.90111.50106.50110.30110.30194,282
Sep 6, 2024107.00107.80105.50105.60105.6095,076
Sep 5, 2024107.00108.70105.60107.30107.30149,445
Sep 4, 2024101.40104.30101.00103.00103.0054,856
Sep 3, 2024102.10102.80101.80102.30102.3061,176
Sep 2, 2024104.60104.80101.50102.40102.4084,979
Aug 30, 2024105.00105.70104.50104.70104.70168,971
Aug 29, 2024105.70106.10104.90105.10105.1057,833
Aug 28, 2024104.70105.80104.30105.40105.4074,029
Aug 27, 2024103.60104.50103.60104.50104.50101,907
Aug 26, 2024103.50104.00103.30103.50103.5050,668
Aug 23, 2024103.90104.40103.40103.40103.4051,570
Aug 22, 2024101.30104.70100.80103.90103.90131,095
Aug 21, 202498.5099.3598.1598.4098.4046,378
Aug 20, 202499.2099.6598.1098.5098.5053,516
Aug 19, 202498.7599.2098.6099.1599.1556,866
Aug 16, 202498.4098.9098.3598.5598.5540,491
Aug 15, 202497.7598.0596.6598.0598.0540,068
Aug 14, 202497.8597.8596.7097.4097.4040,915
Aug 13, 202496.7597.6096.1597.6097.6049,292
Aug 12, 202497.5097.6096.5096.6596.6540,005
Aug 9, 202496.8598.1096.8597.3097.3034,452
Aug 8, 202496.4597.3595.3596.7596.7575,950
Aug 7, 202496.8097.6096.7096.7096.70148,829
Aug 6, 202496.7597.2095.9096.4096.4080,418
Aug 5, 202496.4096.9594.9096.6596.6599,481
Aug 2, 202497.4098.1097.0097.4097.4062,896
Aug 1, 202497.5598.3597.1098.1098.1094,263
Jul 31, 202498.0599.6097.7097.7097.7098,309
Jul 30, 202497.9598.3097.1097.7097.7037,926
Jul 29, 202498.1098.9597.4097.9097.9057,588
Jul 26, 202496.7598.7596.7098.0098.0055,503
Jul 25, 202495.3596.8094.8596.8096.8069,752
Jul 24, 202493.5095.4593.5095.4595.4547,134
Jul 23, 202494.0594.9093.4594.4594.4573,275
Jul 22, 202492.6094.7592.6094.1094.1090,903
Jul 19, 202494.3594.3592.4592.4592.4564,802
Jul 18, 202494.0595.1593.7594.5094.5055,642
Jul 17, 202493.9094.1593.0093.9593.9546,482
Jul 16, 202494.7094.7093.1093.9093.9061,131
Jul 15, 202495.9096.5094.8095.2595.2580,537
Jul 12, 202494.7596.3094.5095.8595.85104,180
Jul 11, 202492.3095.0091.9594.7094.70114,934
Jul 10, 202491.2092.1091.2091.9591.9578,542
Jul 9, 202491.6092.9591.2091.3091.3051,086
Jul 8, 202493.9594.2592.0092.0092.00109,638
Jul 5, 202493.6094.1093.2093.9593.9578,280
Jul 4, 202490.6593.6090.6593.6093.6072,325
Jul 3, 202489.8590.8089.4090.2590.2584,262
Jul 2, 202489.2590.4088.2589.7089.7082,701
Jul 1, 202490.3090.6088.3589.7089.7089,362
Jun 28, 202490.5090.6088.7588.7588.75129,042
Jun 27, 202491.4091.5589.8090.2090.2089,084
Jun 26, 202491.7092.1091.0091.6591.6575,902
Jun 25, 202490.1591.9090.0091.2091.20115,877
Jun 24, 202488.8591.1088.7590.4590.4589,636
Jun 21, 202489.4589.6088.3588.8588.85349,036
Jun 20, 202490.2090.6589.3089.6089.6071,237
Jun 19, 202491.4091.8089.4589.9089.9062,564
Jun 18, 202491.0592.4590.4091.4591.4587,114
Jun 17, 202490.7591.0589.5590.8090.8081,823
Jun 14, 202490.8591.0089.5590.8090.80125,155
Jun 13, 202491.7591.9090.9091.0591.0577,086
Jun 12, 202491.6092.6091.0092.0092.0090,708
Jun 11, 202492.2092.7591.5591.5591.5580,542
Jun 10, 202493.0093.3091.7091.9591.95101,780
Jun 7, 2024 0.85 Dividend
Jun 7, 202494.9094.9093.7593.8093.8095,457
Jun 6, 202495.4596.6595.3595.5094.6575,849
Jun 5, 202496.3596.3595.2095.2094.3586,720
Jun 4, 202496.3096.5095.8596.0595.2064,910
Jun 3, 202497.4597.5595.0596.3595.4972,272
May 31, 202494.4097.1593.5597.1596.29690,760
May 30, 202493.4094.6593.3094.4093.5695,625
May 29, 202492.8094.5592.6593.7592.9296,516
May 28, 202495.1595.5593.9094.1593.3182,308
May 27, 202495.6095.6594.4095.1094.2586,737
May 24, 202494.1096.6094.0095.6594.80112,395
May 23, 202494.2595.6094.0594.7093.8677,429
May 22, 202493.1094.7591.8094.4093.56110,075
May 21, 202494.8094.9593.8094.3093.4678,441
May 20, 202496.0096.3595.3095.3094.4581,148
May 17, 202495.2597.0095.2595.9095.05130,605
May 16, 202495.8096.7595.6096.0095.15150,893
May 15, 202495.9097.5095.5595.9595.10235,050
May 14, 202496.5097.1095.1595.2594.40214,218
May 13, 202499.35100.1097.0097.0096.14159,352
May 10, 202499.50100.9098.6599.3098.42126,188
May 9, 2024100.10100.5098.7599.2598.3745,551
May 8, 202499.85100.9098.9599.1098.2270,365

Related Tickers

LO3A.BE Lonza Group Ltd
61.50
-0.81%
 
ESF.VI Eurofins Scientific SE
56.42
-0.04%
 
LO3A.F Lonza Group AG
61.50
+1.65%
 
TN8.DU Thermo Fisher Scientific Inc
361.15
+0.46%
 
TN8.SG Thermo Fisher Scientific Inc
364.60
+1.35%
 
ERF.PA Eurofins Scientific SE
56.12
-0.64%
 
LO3.MU Lonza Group Ltd
607.00
-3.68%
 
ALKLH.PA KLEA HOLDING
0.1806
+0.06%
 
TN8.F Thermo Fisher Scientific Inc.
367.05
+1.90%
 
LZAGF Lonza Group AG
707.35
-4.41%