Paris - Delayed Quote EUR

bioMérieux S.A. (BIM.PA)

Compare
96.75 -1.60 (-1.63%)
As of 2:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 98.35 98.50 96.50 96.75 96.75 46,670
Nov 15, 2024 98.45 99.60 97.65 98.35 98.35 147,251
Nov 14, 2024 101.40 101.60 98.95 99.00 99.00 172,736
Nov 13, 2024 102.80 102.80 100.40 101.30 101.30 104,883
Nov 12, 2024 102.20 103.60 101.30 103.00 103.00 118,208
Nov 11, 2024 103.00 104.50 102.60 102.60 102.60 110,435
Nov 8, 2024 101.50 102.30 101.00 102.30 102.30 168,491
Nov 7, 2024 99.10 101.50 99.10 101.30 101.30 192,545
Nov 6, 2024 103.10 104.00 100.50 100.50 100.50 111,876
Nov 5, 2024 102.70 103.40 102.10 103.00 103.00 70,236
Nov 4, 2024 102.20 103.50 102.20 102.90 102.90 45,339
Nov 1, 2024 102.50 103.40 101.40 102.50 102.50 84,280
Oct 31, 2024 106.50 106.50 101.50 102.50 102.50 180,318
Oct 30, 2024 106.40 110.40 105.70 106.60 106.60 266,301
Oct 29, 2024 106.50 107.10 105.50 106.60 106.60 109,229
Oct 28, 2024 105.10 106.70 105.10 106.50 106.50 94,236
Oct 25, 2024 104.30 105.40 104.10 104.90 104.90 114,417
Oct 24, 2024 104.20 104.70 104.00 104.30 104.30 73,965
Oct 23, 2024 104.40 105.60 103.90 104.20 104.20 83,512
Oct 22, 2024 104.40 105.10 103.60 104.60 104.60 63,402
Oct 21, 2024 105.90 106.30 104.50 104.70 104.70 68,620
Oct 18, 2024 106.70 108.00 105.80 105.90 105.90 106,530
Oct 17, 2024 106.30 107.40 106.20 106.60 106.60 81,884
Oct 16, 2024 105.70 107.00 104.80 106.00 106.00 81,233
Oct 15, 2024 106.50 107.20 106.10 106.40 106.40 99,615
Oct 14, 2024 109.00 109.10 103.60 106.40 106.40 127,564
Oct 11, 2024 107.20 109.30 107.10 109.00 109.00 135,443
Oct 10, 2024 106.90 107.40 106.70 107.30 107.30 93,089
Oct 9, 2024 106.30 107.80 106.30 107.00 107.00 70,005
Oct 8, 2024 105.90 106.70 105.70 106.10 106.10 106,259
Oct 7, 2024 106.20 106.30 105.10 106.20 106.20 123,239
Oct 4, 2024 106.40 107.10 105.30 106.10 106.10 85,784
Oct 3, 2024 108.30 108.40 106.10 106.30 106.30 61,075
Oct 2, 2024 108.90 108.90 107.80 108.20 108.20 74,868
Oct 1, 2024 107.90 109.50 107.80 108.90 108.90 69,853
Sep 30, 2024 108.90 109.60 107.60 107.60 107.60 105,167
Sep 27, 2024 108.00 109.90 108.00 109.10 109.10 66,540
Sep 26, 2024 107.00 108.30 107.00 107.90 107.90 49,711
Sep 25, 2024 108.00 108.60 106.50 106.60 106.60 105,175
Sep 24, 2024 109.20 109.80 107.90 107.90 107.90 111,107
Sep 23, 2024 106.40 108.90 106.20 108.90 108.90 157,852
Sep 20, 2024 108.00 108.40 106.40 106.40 106.40 330,511
Sep 19, 2024 108.10 109.20 107.50 108.20 108.20 107,966
Sep 18, 2024 107.30 107.80 106.80 107.30 107.30 68,525
Sep 17, 2024 108.70 108.70 107.00 107.50 107.50 116,910
Sep 16, 2024 110.00 110.30 107.80 108.50 108.50 86,585
Sep 13, 2024 110.50 111.10 109.60 110.10 110.10 99,060
Sep 12, 2024 110.10 110.60 109.80 110.20 110.20 88,532
Sep 11, 2024 109.80 110.60 108.20 109.50 109.50 109,360
Sep 10, 2024 109.80 110.50 109.40 110.20 110.20 109,717
Sep 9, 2024 106.90 111.50 106.50 110.30 110.30 194,282
Sep 6, 2024 107.00 107.80 105.50 105.60 105.60 95,076
Sep 5, 2024 107.00 108.70 105.60 107.30 107.30 149,445
Sep 4, 2024 101.40 104.30 101.00 103.00 103.00 54,856
Sep 3, 2024 102.10 102.80 101.80 102.30 102.30 61,176
Sep 2, 2024 104.60 104.80 101.50 102.40 102.40 84,979
Aug 30, 2024 105.00 105.70 104.50 104.70 104.70 168,971
Aug 29, 2024 105.70 106.10 104.90 105.10 105.10 57,833
Aug 28, 2024 104.70 105.80 104.30 105.40 105.40 74,029
Aug 27, 2024 103.60 104.50 103.60 104.50 104.50 101,907
Aug 26, 2024 103.50 104.00 103.30 103.50 103.50 50,668
Aug 23, 2024 103.90 104.40 103.40 103.40 103.40 51,570
Aug 22, 2024 101.30 104.70 100.80 103.90 103.90 131,095
Aug 21, 2024 98.50 99.35 98.15 98.40 98.40 46,378
Aug 20, 2024 99.20 99.65 98.10 98.50 98.50 53,516
Aug 19, 2024 98.75 99.20 98.60 99.15 99.15 56,866
Aug 16, 2024 98.40 98.90 98.35 98.55 98.55 40,491
Aug 15, 2024 97.75 98.05 96.65 98.05 98.05 40,068
Aug 14, 2024 97.85 97.85 96.70 97.40 97.40 40,915
Aug 13, 2024 96.75 97.60 96.15 97.60 97.60 49,292
Aug 12, 2024 97.50 97.60 96.50 96.65 96.65 40,005
Aug 9, 2024 96.85 98.10 96.85 97.30 97.30 34,452
Aug 8, 2024 96.45 97.35 95.35 96.75 96.75 75,950
Aug 7, 2024 96.80 97.60 96.70 96.70 96.70 148,829
Aug 6, 2024 96.75 97.20 95.90 96.40 96.40 80,418
Aug 5, 2024 96.40 96.95 94.90 96.65 96.65 99,481
Aug 2, 2024 97.40 98.10 97.00 97.40 97.40 62,896
Aug 1, 2024 97.55 98.35 97.10 98.10 98.10 94,263
Jul 31, 2024 98.05 99.60 97.70 97.70 97.70 98,309
Jul 30, 2024 97.95 98.30 97.10 97.70 97.70 37,926
Jul 29, 2024 98.10 98.95 97.40 97.90 97.90 57,588
Jul 26, 2024 96.75 98.75 96.70 98.00 98.00 55,503
Jul 25, 2024 95.35 96.80 94.85 96.80 96.80 69,752
Jul 24, 2024 93.50 95.45 93.50 95.45 95.45 47,134
Jul 23, 2024 94.05 94.90 93.45 94.45 94.45 73,275
Jul 22, 2024 92.60 94.75 92.60 94.10 94.10 90,903
Jul 19, 2024 94.35 94.35 92.45 92.45 92.45 64,802
Jul 18, 2024 94.05 95.15 93.75 94.50 94.50 55,642
Jul 17, 2024 93.90 94.15 93.00 93.95 93.95 46,482
Jul 16, 2024 94.70 94.70 93.10 93.90 93.90 61,131
Jul 15, 2024 95.90 96.50 94.80 95.25 95.25 80,537
Jul 12, 2024 94.75 96.30 94.50 95.85 95.85 104,180
Jul 11, 2024 92.30 95.00 91.95 94.70 94.70 114,934
Jul 10, 2024 91.20 92.10 91.20 91.95 91.95 78,542
Jul 9, 2024 91.60 92.95 91.20 91.30 91.30 51,086
Jul 8, 2024 93.95 94.25 92.00 92.00 92.00 109,638
Jul 5, 2024 93.60 94.10 93.20 93.95 93.95 78,280
Jul 4, 2024 90.65 93.60 90.65 93.60 93.60 72,325
Jul 3, 2024 89.85 90.80 89.40 90.25 90.25 84,262
Jul 2, 2024 89.25 90.40 88.25 89.70 89.70 82,701
Jul 1, 2024 90.30 90.60 88.35 89.70 89.70 89,362
Jun 28, 2024 90.50 90.60 88.75 88.75 88.75 129,042
Jun 27, 2024 91.40 91.55 89.80 90.20 90.20 89,084
Jun 26, 2024 91.70 92.10 91.00 91.65 91.65 75,902
Jun 25, 2024 90.15 91.90 90.00 91.20 91.20 115,877
Jun 24, 2024 88.85 91.10 88.75 90.45 90.45 89,636
Jun 21, 2024 89.45 89.60 88.35 88.85 88.85 349,036
Jun 20, 2024 90.20 90.65 89.30 89.60 89.60 71,237
Jun 19, 2024 91.40 91.80 89.45 89.90 89.90 62,564
Jun 18, 2024 91.05 92.45 90.40 91.45 91.45 87,114
Jun 17, 2024 90.75 91.05 89.55 90.80 90.80 81,823
Jun 14, 2024 90.85 91.00 89.55 90.80 90.80 125,155
Jun 13, 2024 91.75 91.90 90.90 91.05 91.05 77,086
Jun 12, 2024 91.60 92.60 91.00 92.00 92.00 90,708
Jun 11, 2024 92.20 92.75 91.55 91.55 91.55 80,542
Jun 10, 2024 93.00 93.30 91.70 91.95 91.95 101,780
Jun 7, 2024 0.85 Dividend
Jun 7, 2024 94.90 94.90 93.75 93.80 93.80 95,457
Jun 6, 2024 95.45 96.65 95.35 95.50 94.65 75,849
Jun 5, 2024 96.35 96.35 95.20 95.20 94.35 86,720
Jun 4, 2024 96.30 96.50 95.85 96.05 95.20 64,910
Jun 3, 2024 97.45 97.55 95.05 96.35 95.49 72,272
May 31, 2024 94.40 97.15 93.55 97.15 96.29 690,760
May 30, 2024 93.40 94.65 93.30 94.40 93.56 95,625
May 29, 2024 92.80 94.55 92.65 93.75 92.92 96,516
May 28, 2024 95.15 95.55 93.90 94.15 93.31 82,308
May 27, 2024 95.60 95.65 94.40 95.10 94.25 86,737
May 24, 2024 94.10 96.60 94.00 95.65 94.80 112,395
May 23, 2024 94.25 95.60 94.05 94.70 93.86 77,429
May 22, 2024 93.10 94.75 91.80 94.40 93.56 110,075
May 21, 2024 94.80 94.95 93.80 94.30 93.46 78,441
May 20, 2024 96.00 96.35 95.30 95.30 94.45 81,148
May 17, 2024 95.25 97.00 95.25 95.90 95.05 130,605
May 16, 2024 95.80 96.75 95.60 96.00 95.15 150,893
May 15, 2024 95.90 97.50 95.55 95.95 95.10 235,050
May 14, 2024 96.50 97.10 95.15 95.25 94.40 214,218
May 13, 2024 99.35 100.10 97.00 97.00 96.14 159,352
May 10, 2024 99.50 100.90 98.65 99.30 98.42 126,188
May 9, 2024 100.10 100.50 98.75 99.25 98.37 45,551
May 8, 2024 99.85 100.90 98.95 99.10 98.22 70,365
May 7, 2024 99.65 100.00 98.45 99.80 98.91 73,190
May 6, 2024 98.95 99.60 97.95 99.40 98.52 54,656
May 3, 2024 99.10 100.30 98.15 98.70 97.82 74,594
May 2, 2024 99.60 100.30 98.75 98.85 97.97 161,953
Apr 30, 2024 102.10 102.10 99.95 100.00 99.11 147,236
Apr 29, 2024 101.70 102.30 101.20 102.30 101.39 86,178
Apr 26, 2024 100.00 102.00 99.40 101.50 100.60 93,439
Apr 25, 2024 100.00 100.20 98.65 99.50 98.61 60,768
Apr 24, 2024 101.80 102.60 100.70 100.70 99.80 97,428
Apr 23, 2024 102.80 102.90 101.10 101.40 100.50 85,555
Apr 22, 2024 100.80 101.40 99.90 100.70 99.80 63,133
Apr 19, 2024 98.05 99.90 97.20 99.55 98.66 90,955
Apr 18, 2024 100.00 100.60 99.00 99.00 98.12 78,013
Apr 17, 2024 98.00 102.50 97.10 100.10 99.21 111,405
Apr 16, 2024 103.40 103.50 101.10 101.50 100.60 177,983
Apr 15, 2024 104.60 106.00 103.80 105.20 104.26 79,183
Apr 12, 2024 105.30 107.30 104.60 104.60 103.67 146,662
Apr 11, 2024 103.90 106.10 103.90 104.70 103.77 74,391
Apr 10, 2024 108.00 108.90 103.30 104.20 103.27 135,161
Apr 9, 2024 100.80 106.80 100.70 106.20 105.25 218,144
Apr 8, 2024 95.00 97.80 94.85 97.80 96.93 126,229
Apr 5, 2024 94.65 96.20 94.60 95.10 94.25 144,016
Apr 4, 2024 99.00 99.20 96.40 96.60 95.74 173,651
Apr 3, 2024 102.00 102.40 98.75 98.75 97.87 149,039
Apr 2, 2024 102.00 103.70 101.50 102.00 101.09 101,986
Mar 28, 2024 101.55 103.10 100.70 102.25 101.34 97,615
Mar 27, 2024 100.85 101.45 99.94 101.20 100.30 60,066
Mar 26, 2024 100.40 101.10 99.76 100.70 99.80 52,788
Mar 25, 2024 100.05 101.25 99.44 100.60 99.70 78,931
Mar 22, 2024 99.70 100.60 98.76 100.60 99.70 179,003
Mar 21, 2024 100.00 101.00 99.54 100.20 99.31 100,941
Mar 20, 2024 98.16 99.24 97.60 98.54 97.66 75,311
Mar 19, 2024 97.76 98.66 96.46 98.58 97.70 117,587
Mar 18, 2024 98.10 98.98 97.76 98.06 97.19 82,018
Mar 15, 2024 99.48 99.66 97.02 97.68 96.81 193,640
Mar 14, 2024 98.02 100.65 96.20 100.35 99.46 263,172
Mar 13, 2024 98.92 100.80 98.64 100.45 99.56 115,824
Mar 12, 2024 99.20 99.26 98.42 98.86 97.98 70,721
Mar 11, 2024 99.04 99.12 97.86 98.92 98.04 116,382
Mar 8, 2024 99.62 100.35 98.86 99.36 98.48 85,884
Mar 7, 2024 99.26 100.15 98.54 99.62 98.73 58,870
Mar 6, 2024 101.65 101.65 98.26 99.80 98.91 99,665
Mar 5, 2024 102.80 103.20 102.15 102.15 101.24 49,253
Mar 4, 2024 102.70 103.55 102.60 103.10 102.18 49,632
Mar 1, 2024 101.35 102.60 100.45 102.60 101.69 76,911
Feb 29, 2024 102.50 103.20 101.10 101.10 100.20 237,344
Feb 28, 2024 103.40 103.70 102.15 102.35 101.44 74,164
Feb 27, 2024 103.25 104.15 102.85 103.50 102.58 51,070
Feb 26, 2024 105.10 105.50 102.30 103.25 102.33 74,374
Feb 23, 2024 104.50 105.95 104.50 105.15 104.21 86,803
Feb 22, 2024 105.00 105.55 103.90 104.45 103.52 70,445
Feb 21, 2024 103.70 104.65 103.25 104.40 103.47 59,386
Feb 20, 2024 103.55 104.45 103.30 103.70 102.78 36,779
Feb 19, 2024 103.25 103.85 102.25 103.80 102.88 46,141
Feb 16, 2024 103.10 104.05 102.80 103.80 102.88 72,802
Feb 15, 2024 101.75 103.00 101.65 102.80 101.89 45,349
Feb 14, 2024 100.85 101.45 100.50 101.35 100.45 38,102
Feb 13, 2024 102.40 102.70 100.20 101.20 100.30 92,383
Feb 12, 2024 102.00 103.10 101.90 102.60 101.69 57,210
Feb 9, 2024 100.95 102.00 100.95 101.80 100.89 67,096
Feb 8, 2024 99.56 101.05 99.54 100.80 99.90 93,181
Feb 7, 2024 97.78 99.92 97.70 99.54 98.65 150,955
Feb 6, 2024 101.00 101.60 94.26 97.26 96.39 168,148
Feb 5, 2024 99.70 100.90 99.70 100.90 100.00 65,998
Feb 2, 2024 102.15 103.00 99.98 99.98 99.09 53,016
Feb 1, 2024 100.20 102.10 100.15 101.75 100.84 79,848
Jan 31, 2024 99.90 100.30 99.40 100.00 99.11 103,211
Jan 30, 2024 101.75 102.55 100.00 100.15 99.26 83,884
Jan 29, 2024 104.45 104.45 101.05 101.40 100.50 78,052
Jan 26, 2024 104.50 106.00 104.50 104.95 104.02 76,772
Jan 25, 2024 103.55 104.85 103.25 104.20 103.27 111,256
Jan 24, 2024 102.60 104.20 102.20 103.50 102.58 104,239
Jan 23, 2024 102.40 102.75 101.15 102.00 101.09 74,777
Jan 22, 2024 102.20 103.20 101.35 102.20 101.29 102,435
Jan 19, 2024 100.45 102.10 99.98 101.75 100.84 92,876
Jan 18, 2024 99.34 100.85 98.74 100.10 99.21 67,772
Jan 17, 2024 99.02 99.46 98.28 99.24 98.36 66,040
Jan 16, 2024 98.74 100.10 98.26 99.58 98.69 73,436
Jan 15, 2024 99.54 99.58 98.74 99.18 98.30 31,086
Jan 12, 2024 99.58 101.10 99.58 100.55 99.66 45,835
Jan 11, 2024 100.95 101.25 99.56 99.56 98.67 78,267
Jan 10, 2024 101.50 101.60 99.68 100.15 99.26 89,197
Jan 9, 2024 101.25 101.70 100.40 101.45 100.55 99,301
Jan 8, 2024 98.08 101.00 98.08 101.00 100.10 89,890
Jan 5, 2024 99.10 99.10 97.46 97.94 97.07 60,646
Jan 4, 2024 99.34 99.92 98.76 99.50 98.61 71,501
Jan 3, 2024 100.65 100.90 98.62 99.36 98.48 46,835
Jan 2, 2024 100.60 101.40 99.72 100.70 99.80 41,902
Dec 29, 2023 100.05 101.30 100.05 100.60 99.70 56,387
Dec 28, 2023 100.30 100.50 99.88 99.94 99.05 38,367
Dec 27, 2023 100.90 101.50 100.00 100.25 99.36 51,572
Dec 22, 2023 100.05 101.25 99.76 101.00 100.10 47,917
Dec 21, 2023 100.25 101.00 99.84 100.25 99.36 62,129
Dec 20, 2023 100.85 101.65 100.85 101.05 100.15 55,759
Dec 19, 2023 99.58 101.15 99.58 100.90 100.00 76,038
Dec 18, 2023 98.94 99.78 97.90 99.56 98.67 51,528
Dec 15, 2023 100.70 101.00 99.42 99.56 98.67 133,669
Dec 14, 2023 100.00 101.50 99.96 100.75 99.85 155,211
Dec 13, 2023 97.70 98.18 97.36 98.06 97.19 73,844
Dec 12, 2023 98.00 98.52 97.46 97.82 96.95 64,692
Dec 11, 2023 97.98 98.36 97.34 98.08 97.21 72,579
Dec 8, 2023 96.98 98.24 96.22 97.88 97.01 84,979
Dec 7, 2023 98.34 98.42 96.76 96.92 96.06 144,466
Dec 6, 2023 98.74 99.16 98.18 98.60 97.72 107,616
Dec 5, 2023 100.75 100.95 98.70 98.70 97.82 144,512
Dec 4, 2023 100.70 101.55 100.55 100.85 99.95 51,369
Dec 1, 2023 99.02 100.85 98.76 100.85 99.95 70,808
Nov 30, 2023 98.72 99.06 98.10 98.76 97.88 318,676
Nov 29, 2023 98.76 99.60 98.42 98.84 97.96 74,656
Nov 28, 2023 98.56 98.98 97.56 98.98 98.10 58,945
Nov 27, 2023 98.74 99.40 98.44 98.66 97.78 48,262
Nov 24, 2023 97.98 98.62 97.42 98.62 97.74 82,289
Nov 23, 2023 97.04 98.38 96.44 98.24 97.37 56,080
Nov 22, 2023 96.28 97.22 96.04 97.20 96.33 42,952
Nov 21, 2023 95.86 96.18 95.26 96.18 95.32 64,654
Nov 20, 2023 95.80 96.28 95.50 95.86 95.01 42,389

Related Tickers