bioMérieux S.A. (EYWN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 25 |
| 02 May 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 30 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 29 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 26 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 25 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 24 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 23 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 22 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 19 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 17 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 16 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 15 Apr 2024 | 104.50 | 104.80 | 104.50 | 104.80 | 104.80 | 25 |
| 12 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 11 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 10 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 09 Apr 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 99.90 | 25 |
| 08 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 05 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 04 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 03 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 02 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 28 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 27 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 26 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 25 Mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 22 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 21 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 20 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 19 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 18 Mar 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 15 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 14 Mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 13 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| 12 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 11 Mar 2024 | 98.64 | 98.64 | 98.58 | 98.58 | 98.58 | 10 |
| 08 Mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 07 Mar 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 06 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 05 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 04 Mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 01 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 29 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 28 Feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 27 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 26 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 23 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 22 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 21 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 20 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 19 Feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 16 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 15 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 14 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 13 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 12 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 09 Feb 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 08 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 07 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| 06 Feb 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 05 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 02 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 01 Feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 31 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 30 Jan 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 29 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 26 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 25 Jan 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 24 Jan 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 23 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 22 Jan 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 19 Jan 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| 18 Jan 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 17 Jan 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 16 Jan 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| 15 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 12 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 11 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 10 Jan 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 09 Jan 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 08 Jan 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
| 05 Jan 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 04 Jan 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 03 Jan 2024 | 100.15 | 100.15 | 98.80 | 98.80 | 98.80 | 500 |
| 02 Jan 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 29 Dec 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| 28 Dec 2023 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 27 Dec 2023 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 22 Dec 2023 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 21 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 20 Dec 2023 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 19 Dec 2023 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 18 Dec 2023 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 15 Dec 2023 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 14 Dec 2023 | 98.46 | 100.45 | 98.46 | 100.45 | 100.45 | 100 |
| 13 Dec 2023 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 12 Dec 2023 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| 11 Dec 2023 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 08 Dec 2023 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.