bioMérieux S.A. (0RUG.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

93.97

-1.62

(-1.70%)

At close: 05:13PM BST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	94.75	94.75	93.95	93.97	93.97	2,427
20 May 2024	96.00	96.60	95.30	95.60	95.60	982
17 May 2024	95.53	96.60	95.25	95.93	95.93	67,596
16 May 2024	95.93	96.80	95.65	96.28	96.28	5,207
15 May 2024	95.53	97.15	95.80	96.68	96.68	167,509
14 May 2024	96.80	96.65	95.45	95.43	95.43	3,142
13 May 2024	99.55	99.70	97.00	97.35	97.35	6,870
10 May 2024	99.45	100.80	98.80	100.10	100.10	2,291
09 May 2024	100.10	100.50	98.85	99.07	99.07	1,554
08 May 2024	99.72	100.60	99.00	99.30	99.30	7,850
07 May 2024	99.72	99.90	98.50	99.75	99.75	104,902
03 May 2024	99.05	99.55	98.35	98.60	98.60	1,388
02 May 2024	99.45	99.45	99.45	99.03	99.03	64,266
01 May 2024	100.20	100.20	100.20	100.20	100.20	-
30 Apr 2024	102.47	102.80	100.00	100.20	100.20	19,903
29 Apr 2024	101.78	102.20	101.30	102.05	102.05	35,111
26 Apr 2024	99.03	102.10	99.65	101.75	101.75	27,615
25 Apr 2024	100.20	101.40	98.70	99.25	99.25	23,236
24 Apr 2024	101.78	102.60	100.68	100.85	100.85	45,406
23 Apr 2024	101.47	102.80	101.10	101.90	101.90	46,734
22 Apr 2024	100.00	101.20	99.90	100.25	100.25	30,515
19 Apr 2024	98.35	99.95	97.25	99.65	99.65	34,604
18 Apr 2024	100.40	100.50	98.99	99.38	99.38	84,845
17 Apr 2024	100.80	102.20	98.00	100.90	100.90	111,530
16 Apr 2024	103.35	103.40	101.10	102.05	102.05	85,818
15 Apr 2024	105.80	105.70	103.80	105.65	105.65	83,037
12 Apr 2024	105.00	107.20	104.58	105.20	105.20	45,238
11 Apr 2024	103.75	105.20	103.90	104.65	104.65	16,543
10 Apr 2024	106.75	108.80	103.31	103.60	103.60	59,069
09 Apr 2024	100.00	106.60	100.80	106.60	106.60	76,267
08 Apr 2024	95.07	97.81	94.40	97.55	97.55	70,465
05 Apr 2024	95.43	96.20	94.65	95.07	95.07	45,690
04 Apr 2024	99.05	99.00	96.45	97.35	97.35	57,996
03 Apr 2024	102.28	102.00	98.75	99.38	99.38	70,083
02 Apr 2024	100.00	103.50	100.75	102.25	102.25	122,675
28 Mar 2024	100.99	103.00	100.70	102.25	102.25	156,705
27 Mar 2024	100.79	101.22	100.04	101.07	101.07	60,200
26 Mar 2024	100.35	101.00	99.94	100.95	100.95	25,511
25 Mar 2024	100.10	101.25	99.62	100.85	100.85	133,379
22 Mar 2024	100.00	100.62	98.37	99.61	99.61	110,058
21 Mar 2024	99.91	101.00	99.66	100.25	100.25	41,150
20 Mar 2024	97.97	99.16	97.78	98.60	98.60	14,464
19 Mar 2024	97.68	98.70	96.52	98.62	98.62	61,400
18 Mar 2024	97.25	98.66	97.76	98.04	98.04	80,178
15 Mar 2024	99.91	101.00	97.10	98.10	98.10	402,332
14 Mar 2024	98.25	101.10	96.76	100.39	100.39	46,643
13 Mar 2024	98.25	100.75	98.84	100.39	100.39	122,044
12 Mar 2024	98.89	99.80	98.46	99.00	99.00	14,468
11 Mar 2024	99.00	99.96	97.90	98.52	98.52	94,817
08 Mar 2024	99.61	100.20	99.24	99.43	99.43	20,718
07 Mar 2024	99.29	99.84	98.66	99.61	99.61	77,869
06 Mar 2024	102.00	101.40	98.61	99.92	99.92	28,351
05 Mar 2024	102.80	103.10	102.15	102.57	102.57	82,024
04 Mar 2024	102.70	103.55	102.65	103.22	103.22	16,120
01 Mar 2024	101.19	102.61	100.45	102.28	102.28	86,976
29 Feb 2024	102.44	103.20	101.10	101.57	101.57	70,426
28 Feb 2024	103.47	104.15	102.15	102.55	102.55	78,731
27 Feb 2024	103.03	104.05	102.85	103.68	103.68	19,357
26 Feb 2024	104.50	105.80	102.30	102.78	102.78	177,522
23 Feb 2024	104.45	105.75	104.50	105.57	105.57	102,926
22 Feb 2024	104.65	105.55	104.45	104.72	104.72	106,815
21 Feb 2024	103.63	104.50	103.30	104.30	104.30	125,721
20 Feb 2024	103.53	104.30	103.35	103.70	103.70	16,379
19 Feb 2024	103.18	104.45	102.40	103.78	103.78	178,468
16 Feb 2024	103.03	103.95	103.00	103.60	103.60	32,881
15 Feb 2024	101.58	102.85	101.95	102.68	102.68	47,367
14 Feb 2024	101.24	101.45	100.60	101.45	101.45	78,466
13 Feb 2024	102.29	102.60	100.25	101.20	101.20	16,753
12 Feb 2024	101.90	102.95	102.00	102.93	102.93	80,903
09 Feb 2024	100.89	101.90	100.96	101.82	101.82	55,020
08 Feb 2024	99.72	100.95	98.94	100.75	100.75	110,748
07 Feb 2024	97.61	99.87	97.56	99.60	99.60	277,727
06 Feb 2024	100.99	101.35	94.60	97.11	97.11	87,719
05 Feb 2024	99.73	100.90	99.70	100.47	100.47	16,064
02 Feb 2024	102.00	102.76	99.97	100.12	100.12	12,232
01 Feb 2024	99.78	101.80	99.40	101.55	101.55	100,485
31 Jan 2024	100.10	100.20	99.38	100.05	100.05	41,056
30 Jan 2024	101.72	102.45	100.05	100.39	100.39	71,437
29 Jan 2024	104.95	105.60	101.00	101.15	101.15	47,971
26 Jan 2024	104.60	105.95	104.50	104.95	104.95	64,670
25 Jan 2024	103.68	104.84	102.85	104.55	104.55	28,337
24 Jan 2024	102.75	104.10	101.35	103.32	103.32	23,100
23 Jan 2024	102.39	102.40	101.30	102.03	102.03	83,367
22 Jan 2024	102.05	103.00	101.10	102.15	102.15	80,825
19 Jan 2024	100.00	102.10	100.10	101.88	101.88	28,554
18 Jan 2024	99.46	100.70	98.88	100.15	100.15	22,069
17 Jan 2024	99.00	100.20	98.44	99.10	99.10	69,243
16 Jan 2024	99.00	100.10	98.04	99.35	99.35	25,143
15 Jan 2024	99.42	101.20	98.90	99.14	99.14	9,690
12 Jan 2024	99.52	100.85	99.58	100.22	100.22	20,260
11 Jan 2024	100.75	101.40	99.54	99.89	99.89	43,293
10 Jan 2024	101.24	101.65	99.70	99.87	99.87	92,599
09 Jan 2024	101.19	101.65	100.45	101.32	101.32	79,260
08 Jan 2024	98.21	101.00	98.08	100.95	100.95	26,289
05 Jan 2024	99.00	99.10	97.50	97.78	97.78	39,644
04 Jan 2024	99.34	99.92	98.84	99.86	99.86	47,341
03 Jan 2024	100.75	101.20	98.64	99.24	99.24	30,841
02 Jan 2024	100.59	101.20	100.05	100.50	100.50	17,743
29 Dec 2023	100.00	101.30	100.40	100.89	100.89	17,873
28 Dec 2023	100.30	100.25	99.92	100.15	100.15	12,314
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6664-0.0007(-0.11%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.21-0.59(-0.74%)

GOLD2,424.10-14.40(-0.59%)

Bitcoin AUD104,644.95+1,883.00(+1.83%)

bioMérieux S.A. (0RUG.IL)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6664
-0.0007(-0.11%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.21
-0.59(-0.74%)

GOLD
2,424.10
-14.40(-0.59%)

Bitcoin AUD
104,644.95
+1,883.00(+1.83%)