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: 06:19PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
17 July 2023	93.80	94.11	93.24	93.51	93.51	71,822
14 July 2023	93.62	94.24	93.18	93.86	93.86	7,891
13 July 2023	93.41	94.56	93.40	93.94	93.94	12,367
12 July 2023	92.47	93.59	91.90	93.03	93.03	24,828
11 July 2023	90.74	92.50	90.86	92.19	92.19	106,179
10 July 2023	91.24	91.06	90.10	90.75	90.75	21,329
07 July 2023	91.81	91.56	90.56	90.95	90.95	31,131
06 July 2023	93.47	93.98	91.42	92.09	92.09	17,386
05 July 2023	93.92	93.76	93.36	93.51	93.51	15,561
04 July 2023	93.51	94.66	93.52	94.00	94.00	13,472
03 July 2023	96.16	96.00	93.58	94.27	94.27	37,996
30 June 2023	95.67	96.46	95.52	96.11	96.11	32,661
29 June 2023	94.40	95.46	94.04	95.00	95.00	72,777
28 June 2023	91.89	94.04	91.90	93.81	93.81	29,308
27 June 2023	91.09	92.31	91.10	91.56	91.56	84,883
26 June 2023	91.20	91.54	90.30	90.40	90.40	57,317
23 June 2023	90.11	91.26	90.18	90.93	90.93	16,968
22 June 2023	89.82	90.04	88.84	89.98	89.98	28,896
21 June 2023	89.33	91.06	88.78	90.11	90.11	51,358
20 June 2023	90.33	90.02	89.00	89.18	89.18	84,756
19 June 2023	92.10	92.02	90.32	90.82	90.82	126,199
16 June 2023	92.24	92.90	92.22	92.82	92.82	15,828
15 June 2023	91.97	92.20	91.26	91.82	91.82	33,083
14 June 2023	91.67	92.12	91.00	91.81	91.81	31,234
13 June 2023	91.46	92.14	91.29	91.54	91.54	465,638
12 June 2023	91.15	91.98	90.92	91.05	91.05	32,636
09 June 2023	92.51	92.08	91.16	91.64	91.64	24,964
08 June 2023	93.96	93.58	92.08	92.09	92.09	21,874
07 June 2023	95.89	95.52	94.05	94.38	94.38	393,074
06 June 2023	93.29	96.18	92.80	93.26	93.26	36,829
06 June 2023	0.85 Dividend
05 June 2023	94.62	95.20	93.50	94.16	93.31	27,528
02 June 2023	95.24	96.18	94.72	94.89	94.03	41,956
01 June 2023	94.48	95.14	93.86	94.87	94.02	82,199
31 May 2023	94.99	94.88	93.26	94.18	93.33	125,818
30 May 2023	95.75	95.82	95.08	95.27	94.41	29,843
26 May 2023	96.59	96.68	94.62	95.85	94.98	420,294
25 May 2023	96.18	96.76	95.14	95.38	94.52	25,524
24 May 2023	98.61	98.28	95.82	96.44	95.57	39,640
23 May 2023	100.12	100.65	98.85	99.59	98.69	59,399
22 May 2023	101.04	101.00	99.42	100.59	99.68	49,967
19 May 2023	99.78	101.55	100.00	100.85	99.94	38,935
18 May 2023	97.97	99.90	98.48	99.42	98.52	22,276
17 May 2023	97.77	98.20	97.64	97.79	96.91	104,960
16 May 2023	98.07	98.76	97.44	97.81	96.93	28,132
15 May 2023	97.58	99.14	98.00	98.17	97.28	50,318
12 May 2023	95.89	97.12	95.32	96.11	95.25	43,150
11 May 2023	95.61	96.94	95.74	96.20	95.33	8,751
10 May 2023	94.87	95.86	94.36	95.13	94.27	17,180
09 May 2023	97.76	98.12	92.72	94.60	93.74	40,419
05 May 2023	97.16	98.25	97.02	98.12	97.23	10,762
04 May 2023	96.96	97.36	96.12	96.97	96.09	18,301
03 May 2023	96.00	97.30	96.40	97.01	96.14	26,482
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,277.28+26.23(+0.06%)

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

bioMérieux S.A. (0RUG.L)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,277.28
+26.23(+0.06%)