Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

bioMérieux S.A. (0RUG.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

105.37

+0.52

(+0.50%)

At close: 05:19PM GMT

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	100.79	101.50	98.69	98.70	98.70	300,546
04 Dec 2023	100.30	101.55	100.05	100.87	100.87	33,999
01 Dec 2023	99.04	100.85	98.76	100.82	100.82	30,442
30 Nov 2023	98.79	99.00	98.08	98.68	98.68	90,701
29 Nov 2023	98.75	99.62	98.14	98.94	98.94	20,385
28 Nov 2023	98.45	98.99	97.64	98.97	98.97	73,103
27 Nov 2023	98.61	99.38	98.54	98.82	98.82	15,070
24 Nov 2023	98.21	98.63	97.40	98.59	98.59	27,702
23 Nov 2023	97.02	98.34	96.62	97.89	97.89	4,160
22 Nov 2023	96.24	97.21	96.28	97.04	97.04	197,245
21 Nov 2023	95.87	96.19	95.42	96.10	96.10	17,754
20 Nov 2023	95.26	96.22	95.22	95.87	95.87	19,348
17 Nov 2023	95.46	96.80	95.12	95.91	95.91	163,587
16 Nov 2023	97.00	97.56	95.48	96.21	96.21	34,561
15 Nov 2023	97.33	98.10	96.38	96.98	96.98	43,558
14 Nov 2023	94.37	98.04	93.58	97.36	97.36	69,880
13 Nov 2023	92.98	94.39	93.12	94.07	94.07	24,394
10 Nov 2023	93.02	93.30	92.53	92.92	92.92	83,138
09 Nov 2023	93.00	93.80	92.88	93.22	93.22	55,249
08 Nov 2023	92.26	93.80	92.50	93.18	93.18	132,693
07 Nov 2023	92.49	93.20	91.92	92.08	92.08	53,115
06 Nov 2023	94.52	94.96	92.69	93.21	93.21	38,784
03 Nov 2023	92.80	94.76	92.80	94.42	94.42	27,740
02 Nov 2023	91.48	93.62	91.87	92.80	92.80	25,126
01 Nov 2023	90.74	91.16	89.74	90.87	90.87	16,848
31 Oct 2023	88.98	91.03	88.98	90.57	90.57	40,417
30 Oct 2023	88.73	90.32	88.30	88.96	88.96	163,653
27 Oct 2023	86.70	89.30	86.28	88.67	88.67	34,443
26 Oct 2023	87.67	87.00	85.74	86.61	86.61	45,157
25 Oct 2023	89.98	89.38	87.50	87.88	87.88	28,319
24 Oct 2023	87.40	88.94	86.86	88.62	88.62	90,759
23 Oct 2023	86.48	87.74	85.78	86.99	86.99	26,422
20 Oct 2023	85.43	87.12	84.88	86.46	86.46	92,298
19 Oct 2023	89.39	90.22	85.24	86.10	86.10	91,362
18 Oct 2023	91.09	91.72	89.14	89.89	89.89	31,484
17 Oct 2023	90.99	91.79	90.46	91.05	91.05	174,566
16 Oct 2023	92.18	92.10	89.64	90.74	90.74	25,905
13 Oct 2023	91.52	92.04	90.16	91.93	91.93	31,801
12 Oct 2023	91.11	92.26	91.16	91.70	91.70	29,020
11 Oct 2023	93.25	93.02	90.84	92.25	92.25	40,219
10 Oct 2023	92.88	93.82	92.76	93.54	93.54	25,210
09 Oct 2023	92.38	93.12	91.68	92.37	92.37	190,438
06 Oct 2023	92.90	93.08	90.86	91.80	91.80	97,231
05 Oct 2023	91.81	92.84	92.00	92.43	92.43	36,302
04 Oct 2023	90.09	91.70	90.34	91.55	91.55	25,315
03 Oct 2023	90.99	91.34	90.56	90.96	90.96	26,146
02 Oct 2023	91.83	92.06	90.30	91.15	91.15	28,889
29 Sept 2023	89.00	92.98	91.42	92.04	92.04	66,196
28 Sept 2023	89.02	89.02	88.39	88.57	88.57	15,853
27 Sept 2023	89.96	90.66	88.88	89.51	89.51	25,961
26 Sept 2023	90.01	90.54	89.90	90.32	90.32	13,001
25 Sept 2023	90.83	90.76	89.78	90.45	90.45	43,300
22 Sept 2023	90.19	91.22	89.07	90.55	90.55	21,864
21 Sept 2023	92.51	91.90	90.16	90.83	90.83	12,591
20 Sept 2023	90.60	92.80	90.72	92.51	92.51	20,119
19 Sept 2023	91.26	91.22	89.96	90.14	90.14	119,483
18 Sept 2023	91.26	92.70	91.30	92.68	92.68	15,914
15 Sept 2023	93.16	93.70	91.24	91.40	91.40	2,286
14 Sept 2023	91.73	93.10	91.84	92.63	92.63	62,307
13 Sept 2023	90.35	91.72	90.00	91.49	91.49	49,512
12 Sept 2023	92.08	92.26	90.38	91.59	91.59	174,897
11 Sept 2023	92.10	92.70	91.24	91.97	91.97	131,514
08 Sept 2023	92.69	92.92	91.47	92.10	92.10	32,980
07 Sept 2023	92.00	92.72	91.42	92.33	92.33	77,970
06 Sept 2023	93.76	93.76	91.18	91.89	91.89	125,497
05 Sept 2023	95.88	95.98	93.93	93.93	93.93	31,619
04 Sept 2023	96.25	96.46	94.72	95.73	95.73	66,448
01 Sept 2023	95.52	94.84	88.90	94.60	94.60	238,449
31 Aug 2023	97.25	97.98	95.59	95.73	95.73	266,489
30 Aug 2023	97.12	97.68	96.76	97.33	97.33	191,410
29 Aug 2023	96.04	97.50	96.27	97.21	97.21	19,248
25 Aug 2023	95.73	96.54	95.20	95.88	95.88	52,266
24 Aug 2023	97.00	97.64	95.56	95.68	95.68	1,113
23 Aug 2023	95.22	96.79	95.30	96.42	96.42	29,783
22 Aug 2023	93.49	95.24	93.06	94.98	94.98	27,817
21 Aug 2023	92.49	93.40	92.37	92.95	92.95	18,787
18 Aug 2023	91.50	92.72	91.56	92.43	92.43	64,165
17 Aug 2023	92.45	92.88	91.24	91.67	91.67	23,701
16 Aug 2023	94.54	93.80	92.46	93.01	93.01	6,784
15 Aug 2023	94.15	94.16	93.64	94.16	94.16	5,232
14 Aug 2023	93.84	94.14	93.42	93.79	93.79	302,711
11 Aug 2023	94.46	94.76	93.32	93.95	93.95	50,344
10 Aug 2023	94.07	95.48	93.92	95.05	95.05	104,522
09 Aug 2023	94.27	94.96	93.98	94.04	94.04	28,873
08 Aug 2023	94.23	94.96	93.86	94.27	94.27	30,620
07 Aug 2023	94.29	94.60	93.58	94.16	94.16	132,962
04 Aug 2023	95.44	95.48	93.66	94.57	94.57	32,481
03 Aug 2023	94.52	95.39	94.46	95.15	95.15	34,320
02 Aug 2023	95.01	95.14	93.66	94.80	94.80	26,303
01 Aug 2023	97.45	97.60	95.50	96.76	96.76	21,137
31 July 2023	98.26	99.24	97.14	97.62	97.62	24,393
28 July 2023	98.50	98.96	97.92	98.28	98.28	26,179
27 July 2023	96.47	99.70	96.80	98.53	98.53	22,391
26 July 2023	95.40	96.38	95.16	96.30	96.30	4,615
25 July 2023	95.48	95.54	93.84	95.34	95.34	14,823
24 July 2023	95.28	96.24	94.76	95.42	95.42	12,273
21 July 2023	94.03	95.64	94.04	95.05	95.05	14,136
20 July 2023	93.51	93.92	92.92	93.90	93.90	11,177
19 July 2023	93.57	94.20	92.64	93.80	93.80	44,699
18 July 2023	93.33	93.64	92.64	93.28	93.28	12,476
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6553-0.0004(-0.07%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.37-2.95(-4.08%)

GOLD2,043.80+7.50(+0.37%)

Bitcoin AUD66,856.11+6.91(+0.01%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

bioMérieux S.A. (0RUG.L)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6553
-0.0004(-0.07%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.37
-2.95(-4.08%)

GOLD
2,043.80
+7.50(+0.37%)

Bitcoin AUD
66,856.11
+6.91(+0.01%)