Paris - Delayed Quote
EUR
bioMérieux S.A. (BIM.PA)
90.50
+0.35
(+0.39%)
At close: October 30 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
91.00
91.95
90.35
90.50
90.50
148,164
Oct 29, 2026
90.55
91.40
89.50
90.15
90.15
178,761
Oct 28, 2026
90.35
92.40
90.30
91.00
91.00
177,581
Oct 27, 2026
88.70
89.55
88.20
89.55
89.55
98,057
Oct 26, 2026
88.75
89.65
88.15
88.85
88.85
104,329
Oct 23, 2026
88.00
89.20
87.70
89.20
89.20
166,304
Oct 22, 2026
86.45
88.25
86.45
88.25
88.25
162,909
Oct 21, 2026
87.60
88.45
84.70
86.25
86.25
276,331
Oct 20, 2026
87.25
87.85
86.60
87.20
87.20
176,159
Oct 19, 2026
87.00
87.90
86.60
86.85
86.85
161,152
Oct 16, 2026
87.30
87.95
86.70
87.25
87.25
262,564
Oct 15, 2026
86.10
87.60
85.75
87.60
87.60
262,468
Oct 14, 2026
85.80
86.25
85.45
85.65
85.65
278,123
Oct 13, 2026
85.10
85.75
84.25
85.40
85.40
190,655
Oct 12, 2026
83.45
84.25
83.25
84.25
84.25
167,487
Oct 9, 2026
82.00
83.40
82.00
83.20
83.20
201,378
Oct 8, 2026
80.20
81.40
79.55
80.40
80.40
208,639
Oct 7, 2026
80.10
81.63
80.10
80.75
80.75
131,637
Oct 6, 2026
78.95
82.20
78.95
80.10
80.10
267,133
Oct 5, 2026
76.45
78.95
76.45
78.15
78.15
141,502
Oct 2, 2026
76.40
76.90
75.35
76.75
76.75
136,486
Oct 1, 2026
77.55
78.50
77.00
77.20
77.20
220,101
Sep 30, 2026
78.55
79.35
77.75
77.75
77.75
158,169
Sep 29, 2026
79.55
80.15
78.35
78.75
78.75
138,259
Sep 28, 2026
78.30
80.50
78.30
79.70
79.70
210,079
Sep 25, 2026
77.05
77.80
76.55
77.70
77.70
163,036
Sep 24, 2026
74.70
77.90
74.70
77.15
77.15
189,031
Sep 23, 2026
74.10
74.95
73.72
74.90
74.90
136,909
Sep 22, 2026
72.55
73.25
71.40
73.25
73.25
162,240
Sep 21, 2026
72.00
72.90
71.80
72.30
72.30
89,194
Sep 18, 2026
71.55
73.00
71.35
71.60
71.60
338,096
Sep 17, 2026
72.85
73.05
71.85
72.10
72.10
124,794
Sep 16, 2026
72.40
72.65
71.75
72.45
72.45
105,053
Sep 15, 2026
71.40
72.80
71.25
72.80
72.80
107,601
Sep 14, 2026
71.10
72.65
71.10
71.55
71.55
87,618
Sep 11, 2026
71.40
71.60
70.30
70.40
70.40
114,828
Sep 10, 2026
71.90
72.95
71.55
71.60
71.60
101,627
Sep 9, 2026
71.65
72.60
71.30
71.70
71.70
127,233
Sep 8, 2026
72.35
72.50
71.65
72.05
72.05
107,240
Sep 7, 2026
74.15
74.15
72.25
72.55
72.55
103,299
Sep 4, 2026
76.00
76.30
74.10
74.25
74.25
183,032
Sep 3, 2026
75.55
77.90
74.90
75.95
75.95
173,721
Sep 2, 2026
75.65
76.25
74.70
75.60
75.60
181,455
Sep 1, 2026
75.10
76.70
74.80
75.80
75.80
248,593
Aug 31, 2026
75.20
75.20
74.50
75.05
75.05
286,298
Aug 28, 2026
75.60
75.75
74.80
75.25
75.25
216,657
Aug 27, 2026
74.25
75.50
73.55
75.50
75.50
222,863
Aug 26, 2026
75.55
75.85
74.30
74.30
74.30
166,317
Aug 25, 2026
74.40
75.75
74.30
75.50
75.50
197,653
Aug 24, 2026
74.60
75.50
74.35
74.35
74.35
127,913
Aug 21, 2026
74.10
74.60
73.47
74.50
74.50
119,894
Aug 20, 2026
73.20
74.60
73.00
74.60
74.60
133,865
Aug 19, 2026
72.50
73.50
72.00
73.10
73.10
100,734
Aug 18, 2026
72.65
73.10
72.30
72.90
72.90
155,315
Aug 17, 2026
73.00
73.00
72.05
72.60
72.60
67,463
Aug 14, 2026
73.50
73.95
72.75
73.10
73.10
111,971
Aug 13, 2026
73.15
73.35
72.25
73.00
73.00
134,015
Aug 12, 2026
73.75
73.75
72.60
73.05
73.05
183,300
Aug 11, 2026
73.20
74.05
72.80
73.80
73.80
138,356
Aug 10, 2026
73.15
73.30
72.30
73.30
73.30
100,757
Aug 7, 2026
72.60
73.65
72.50
72.85
72.85
121,242
Aug 6, 2026
72.05
72.90
71.75
72.50
72.50
96,021
Aug 5, 2026
72.50
72.50
71.25
71.90
71.90
111,021
Aug 4, 2026
71.75
73.35
71.35
72.60
72.60
150,345
Aug 3, 2026
69.40
72.35
69.40
72.25
72.25
193,757
Jul 31, 2026
71.75
71.85
69.10
69.10
69.10
224,352
Jul 30, 2026
72.60
73.10
71.65
71.85
71.85
173,061
Jul 29, 2026
74.10
74.28
72.15
72.85
72.85
254,240
Jul 28, 2026
66.95
76.00
66.30
74.95
74.95
415,202
Jul 27, 2026
70.45
71.45
70.20
70.70
70.70
97,147
Jul 24, 2026
68.90
69.90
68.35
69.90
69.90
141,960
Jul 23, 2026
69.80
69.80
68.35
69.00
69.00
145,320
Jul 22, 2026
70.45
71.30
69.85
69.85
69.85
147,949
Jul 21, 2026
72.15
72.15
69.40
70.40
70.40
170,835
Jul 20, 2026
72.95
73.00
71.90
72.20
72.20
226,244
Jul 17, 2026
73.15
73.95
72.85
73.00
73.00
166,709
Jul 16, 2026
71.40
72.75
71.00
72.70
72.70
168,846
Jul 15, 2026
70.35
71.90
69.95
71.85
71.85
145,193
Jul 14, 2026
69.80
70.30
69.10
70.20
70.20
73,600
Jul 13, 2026
70.45
70.85
69.55
70.85
70.85
140,725
Jul 10, 2026
71.10
71.80
69.80
69.80
69.80
293,066
Jul 9, 2026
68.95
71.95
68.35
71.65
71.65
230,702
Jul 8, 2026
69.70
69.85
68.25
69.15
69.15
185,747
Jul 7, 2026
70.15
71.20
69.95
70.55
70.55
149,479
Jul 6, 2026
69.90
70.65
68.65
69.55
69.55
135,150
Jul 3, 2026
70.70
70.70
69.05
69.70
69.70
168,739
Jul 2, 2026
70.25
71.20
69.90
70.60
70.60
222,760
Jul 1, 2026
68.80
70.60
68.50
70.10
70.10
183,158
Jun 30, 2026
69.60
69.60
68.20
68.70
68.70
235,028
Jun 29, 2026
71.15
71.15
69.45
69.85
69.85
148,155
Jun 26, 2026
70.10
71.25
70.05
71.25
71.25
128,404
Jun 25, 2026
68.10
70.45
67.80
70.10
70.10
263,695
Jun 24, 2026
66.60
68.30
66.15
68.15
68.15
163,403
Jun 23, 2026
65.90
67.65
65.60
66.60
66.60
192,671
Jun 22, 2026
68.70
68.80
66.85
67.30
67.30
240,307
Jun 19, 2026
67.70
69.00
67.40
69.00
69.00
678,274
Jun 18, 2026
67.80
67.80
66.25
67.55
67.55
227,249
Jun 17, 2026
67.90
68.50
67.45
67.75
67.75
216,339
Jun 16, 2026
67.60
68.35
67.60
68.10
68.10
129,023
Jun 15, 2026
68.45
69.20
67.40
67.45
67.45
166,992
Jun 12, 2026
69.40
70.00
67.75
67.75
67.75
215,750
Jun 11, 2026
69.90
69.95
68.60
68.95
68.95
128,822
Jun 10, 2026
71.40
71.75
69.95
70.15
70.15
150,498
Jun 9, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
70.85
71.55
70.45
71.30
71.30
151,126
Jun 8, 2026
72.30
72.55
71.35
72.35
71.37
133,695
Jun 5, 2026
73.55
74.00
72.65
72.85
71.86
145,799
Jun 4, 2026
70.95
73.45
70.75
73.40
72.41
157,293
Jun 3, 2026
70.25
71.25
70.15
70.80
69.84
141,467
Jun 2, 2026
71.35
72.25
69.95
70.10
69.15
155,896
Jun 1, 2026
72.35
73.25
71.50
71.50
70.53
201,341
May 29, 2026
73.40
74.85
73.40
74.35
73.34
408,174
May 28, 2026
72.45
73.40
72.10
73.25
72.26
137,802
May 27, 2026
71.80
73.65
71.80
73.00
72.01
135,298
May 26, 2026
73.45
73.70
71.90
71.90
70.93
114,592
May 25, 2026
73.95
74.30
73.85
74.05
73.05
53,209
May 22, 2026
73.75
74.30
73.30
73.30
72.31
126,406
May 21, 2026
73.40
73.75
72.85
73.75
72.75
149,491
May 20, 2026
71.60
73.20
71.40
72.65
71.67
111,114
May 19, 2026
72.40
73.10
72.00
72.20
71.22
104,196
May 18, 2026
70.90
72.25
70.15
71.95
70.98
157,260
May 15, 2026
72.45
72.95
71.35
71.65
70.68
228,243
May 14, 2026
74.60
74.80
72.45
72.45
71.47
153,275
May 13, 2026
73.35
74.65
73.35
74.65
73.64
276,822
May 12, 2026
71.10
74.00
70.70
73.80
72.80
143,644
May 11, 2026
71.30
72.60
71.30
71.85
70.88
217,780
May 8, 2026
71.10
71.70
70.85
71.10
70.14
400,183
May 7, 2026
71.35
72.20
70.90
71.55
70.58
336,131
May 6, 2026
70.50
71.90
69.85
71.05
70.09
235,035
May 5, 2026
70.75
71.00
69.50
70.00
69.05
188,086
May 4, 2026
72.00
72.30
70.75
70.75
69.79
499,889
Apr 30, 2026
68.05
71.70
68.05
71.70
70.73
448,777
Apr 29, 2026
69.70
69.80
68.25
68.25
67.33
325,649
Apr 28, 2026
71.30
71.55
69.80
69.80
68.85
282,790
Apr 27, 2026
71.20
72.90
71.20
71.30
70.33
352,429
Apr 24, 2026
71.95
73.00
70.25
70.95
69.99
367,803
Apr 23, 2026
75.15
79.40
72.70
73.25
72.26
592,062
Apr 22, 2026
90.40
90.55
88.20
88.75
87.55
155,295
Apr 21, 2026
90.15
91.05
89.80
90.60
89.37
118,026
Apr 20, 2026
90.65
90.65
89.75
90.15
88.93
92,213
Apr 17, 2026
91.00
91.85
90.80
91.25
90.01
179,076
Apr 16, 2026
91.60
92.45
90.45
91.10
89.87
140,968
Apr 15, 2026
92.40
92.70
91.80
92.20
90.95
128,384
Apr 14, 2026
89.90
91.75
89.85
91.75
90.51
125,143
Apr 13, 2026
89.40
90.05
88.00
90.00
88.78
119,884
Apr 10, 2026
89.35
90.90
89.35
90.20
88.98
141,543
Apr 9, 2026
92.40
92.70
89.40
89.55
88.34
118,443
Apr 8, 2026
94.25
94.65
92.50
92.65
91.40
119,921
Apr 7, 2026
93.75
94.40
91.15
91.50
90.26
111,858
Apr 2, 2026
92.60
93.65
91.85
93.65
92.38
114,904
Apr 1, 2026
92.75
93.10
91.85
92.70
91.44
117,013
Mar 31, 2026
91.35
92.55
91.10
91.80
90.56
122,915
Mar 30, 2026
89.50
91.45
89.05
91.45
90.21
175,589
Mar 27, 2026
90.05
90.65
89.40
89.40
88.19
125,082
Mar 26, 2026
91.10
91.40
89.65
89.65
88.44
156,979
Mar 25, 2026
90.25
91.65
90.25
91.10
89.87
106,068
Mar 24, 2026
89.10
90.60
89.00
90.15
88.93
86,063
Mar 23, 2026
89.60
90.85
87.60
89.10
87.89
130,763
Mar 20, 2026
92.55
93.00
90.70
90.70
89.47
208,401
Mar 19, 2026
92.50
92.60
91.35
92.60
91.35
142,512
Mar 18, 2026
94.20
94.60
92.25
92.65
91.40
123,960
Mar 17, 2026
94.55
95.35
94.20
94.30
93.02
66,927
Mar 16, 2026
95.15
95.30
93.90
94.70
93.42
112,048
Mar 13, 2026
94.45
95.45
94.10
95.05
93.76
119,537
Mar 12, 2026
94.00
95.00
93.55
94.35
93.07
108,593
Mar 11, 2026
95.05
95.25
93.85
94.00
92.73
95,687
Mar 10, 2026
96.45
96.90
94.85
95.05
93.76
153,557
Mar 9, 2026
94.50
95.95
93.50
95.40
94.11
140,702
Mar 6, 2026
95.30
95.90
94.80
95.40
94.11
83,131
Mar 5, 2026
98.15
98.30
94.35
95.25
93.96
93,720
Mar 4, 2026
99.60
100.70
98.10
98.10
96.77
133,041
Mar 3, 2026
100.90
100.90
97.60
98.80
97.46
165,271
Mar 2, 2026
98.25
101.50
97.30
101.00
99.63
243,844
Feb 27, 2026
97.00
102.10
96.60
100.00
98.65
253,909
Feb 26, 2026
96.00
96.50
95.40
96.40
95.09
128,927
Feb 25, 2026
95.50
95.95
95.00
95.65
94.35
87,246
Feb 24, 2026
94.50
96.45
93.90
95.50
94.21
145,661
Feb 23, 2026
95.00
95.20
93.05
94.70
93.42
167,762
Feb 20, 2026
94.60
95.25
94.00
95.25
93.96
109,727
Feb 19, 2026
94.50
94.60
94.00
94.30
93.02
99,091
Feb 18, 2026
92.50
94.25
92.25
94.20
92.92
127,727
Feb 17, 2026
92.50
93.10
92.15
92.50
91.25
135,885
Feb 16, 2026
92.80
92.95
91.85
92.20
90.95
79,295
Feb 13, 2026
92.30
93.40
92.25
92.75
91.49
178,070
Feb 12, 2026
93.20
93.75
92.40
92.80
91.54
156,763
Feb 11, 2026
94.35
94.35
92.80
92.95
91.69
115,141
Feb 10, 2026
93.40
94.80
93.20
94.35
93.07
127,160
Feb 9, 2026
94.80
94.85
93.00
93.35
92.09
163,585
Feb 6, 2026
97.00
97.30
94.70
94.80
93.52
229,681
Feb 5, 2026
97.20
97.85
96.10
97.50
96.18
123,848
Feb 4, 2026
97.00
97.35
96.00
97.00
95.69
147,465
Feb 3, 2026
97.00
97.35
96.00
97.35
96.03
179,991
Feb 2, 2026
97.70
97.80
96.05
96.90
95.59
239,832
Jan 30, 2026
98.00
98.65
97.55
97.80
96.48
169,230
Jan 29, 2026
99.60
99.80
97.75
97.75
96.43
122,185
Jan 28, 2026
100.60
100.60
97.95
99.30
97.95
158,383
Jan 27, 2026
103.40
103.40
101.80
102.00
100.62
146,476
Jan 26, 2026
103.60
103.70
102.30
103.20
101.80
51,759
Jan 23, 2026
104.60
104.60
102.50
103.70
102.30
123,611
Jan 22, 2026
105.20
106.00
103.80
104.60
103.18
130,800
Jan 21, 2026
103.30
105.00
103.20
104.40
102.99
142,085
Jan 20, 2026
103.70
104.20
102.50
103.60
102.20
198,778
Jan 19, 2026
103.40
104.40
102.30
104.40
102.99
105,110
Jan 16, 2026
106.20
106.40
103.40
104.60
103.18
217,299
Jan 15, 2026
108.30
108.30
106.20
106.20
104.76
142,943
Jan 14, 2026
108.10
108.70
107.00
108.10
106.64
143,676
Jan 13, 2026
109.30
109.40
106.00
108.00
106.54
143,509
Jan 12, 2026
111.40
111.70
108.40
109.40
107.92
216,655
Jan 9, 2026
113.10
114.80
112.60
112.90
111.37
159,576
Jan 8, 2026
113.90
114.60
113.10
113.70
112.16
71,163
Jan 7, 2026
114.60
114.90
112.60
113.50
111.96
203,486
Jan 6, 2026
112.80
116.10
112.80
114.80
113.25
145,144
Jan 5, 2026
109.40
113.00
109.00
112.20
110.68
125,561
Jan 2, 2026
110.30
110.40
109.20
109.50
108.02
52,713
Dec 31, 2025
110.00
110.50
109.80
110.30
108.81
20,969
Dec 30, 2025
109.70
110.20
109.20
110.10
108.61
42,057
Dec 29, 2025
110.10
110.50
109.60
109.70
108.21
48,602
Dec 24, 2025
109.70
110.10
109.70
110.00
108.51
8,720
Dec 23, 2025
110.80
110.80
109.60
109.60
108.12
53,716
Dec 22, 2025
108.80
110.90
107.90
110.90
109.40
88,075
Dec 19, 2025
108.30
109.60
108.00
108.90
107.42
186,900
Dec 18, 2025
108.20
108.80
107.70
108.50
107.03
105,191
Dec 17, 2025
107.00
108.50
106.60
108.50
107.03
110,673
Dec 16, 2025
107.20
108.20
107.10
107.20
105.75
80,773
Dec 15, 2025
106.90
108.00
106.60
107.10
105.65
70,903
Dec 12, 2025
105.90
107.60
105.80
107.10
105.65
83,674
Dec 11, 2025
104.90
107.60
104.90
106.50
105.06
105,902
Dec 10, 2025
104.30
105.40
104.30
104.50
103.08
98,320
Dec 9, 2025
104.30
105.10
103.80
104.40
102.99
94,543
Dec 8, 2025
104.20
104.70
103.60
104.30
102.89
111,150
Dec 5, 2025
104.80
106.00
103.70
104.80
103.38
181,034
Dec 4, 2025
106.50
106.50
104.10
104.20
102.79
150,407
Dec 3, 2025
107.70
108.50
105.90
106.30
104.86
124,035
Dec 2, 2025
108.20
108.80
107.40
107.70
106.24
86,616
Dec 1, 2025
107.60
109.00
107.40
108.50
107.03
81,900
Nov 28, 2025
109.20
109.20
107.70
107.90
106.44
106,737
Nov 27, 2025
109.80
110.00
108.90
109.30
107.82
59,755
Nov 26, 2025
109.90
110.30
109.00
110.00
108.51
153,473
Nov 25, 2025
108.70
110.20
108.20
109.60
108.12
95,953
Nov 24, 2025
108.20
109.50
108.00
108.70
107.23
164,601
Nov 21, 2025
105.50
107.70
105.10
107.70
106.24
116,829
Nov 20, 2025
106.20
106.40
105.50
105.70
104.27
105,255
Nov 19, 2025
106.00
107.00
105.40
105.90
104.47
86,806
Nov 18, 2025
105.90
106.50
105.50
106.10
104.66
96,426
Nov 17, 2025
107.40
107.70
106.40
106.40
104.96
57,840
Nov 14, 2025
108.00
108.10
106.80
107.60
106.14
101,424
Nov 13, 2025
108.40
109.40
108.00
108.30
106.83
95,326
Nov 12, 2025
108.70
109.20
108.10
108.50
107.03
117,258
Nov 11, 2025
106.80
108.70
106.80
108.30
106.83
60,312
Nov 10, 2025
106.90
108.60
106.50
106.50
105.06
143,037
Nov 7, 2025
106.00
107.20
106.00
106.60
105.16
107,910
Nov 6, 2025
108.40
108.60
105.40
105.40
103.97
179,725
Nov 5, 2025
108.40
110.20
108.00
108.40
106.93
147,540
Nov 4, 2025
108.00
109.50
106.40
109.30
107.82
253,229
Nov 3, 2025
111.10
112.90
110.90
110.90
109.40
90,058
Oct 31, 2025
110.80
112.00
110.80
111.60
110.09
62,377
Oct 30, 2025
111.90
112.20
110.60
110.70
109.20
99,284
