Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,697.96 -248.97 (-0.64%) Hang Seng
19,321.42 +100.80 (+0.52%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,177.30 -883.00 (-1.24%) CMC Crypto 200
1,527.02 +38.47 (+2.59%)
bioMérieux S.A. (BIM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 94.80 | 94.95 | 93.80 | 94.30 | 94.30 | 78,441 |
| 20 May 2024 | 96.00 | 96.35 | 95.30 | 95.30 | 95.30 | 81,148 |
| 17 May 2024 | 95.25 | 97.00 | 95.25 | 95.90 | 95.90 | 130,605 |
| 16 May 2024 | 95.80 | 96.75 | 95.60 | 96.00 | 96.00 | 150,893 |
| 15 May 2024 | 95.90 | 97.50 | 95.55 | 95.95 | 95.95 | 235,050 |
| 14 May 2024 | 96.50 | 97.10 | 95.15 | 95.25 | 95.25 | 214,218 |
| 13 May 2024 | 99.35 | 100.10 | 97.00 | 97.00 | 97.00 | 159,352 |
| 10 May 2024 | 99.50 | 100.90 | 98.65 | 99.30 | 99.30 | 126,188 |
| 09 May 2024 | 100.10 | 100.50 | 98.75 | 99.25 | 99.25 | 45,551 |
| 08 May 2024 | 99.85 | 100.90 | 98.95 | 99.10 | 99.10 | 70,365 |
| 07 May 2024 | 99.65 | 100.00 | 98.45 | 99.80 | 99.80 | 73,190 |
| 06 May 2024 | 98.95 | 99.60 | 97.95 | 99.40 | 99.40 | 54,656 |
| 03 May 2024 | 99.10 | 100.30 | 98.15 | 98.70 | 98.70 | 74,594 |
| 02 May 2024 | 99.60 | 100.30 | 98.75 | 98.85 | 98.85 | 161,953 |
| 30 Apr 2024 | 102.10 | 102.10 | 99.95 | 100.00 | 100.00 | 147,236 |
| 29 Apr 2024 | 101.70 | 102.30 | 101.20 | 102.30 | 102.30 | 86,178 |
| 26 Apr 2024 | 100.00 | 102.00 | 99.40 | 101.50 | 101.50 | 93,439 |
| 25 Apr 2024 | 100.00 | 100.20 | 98.65 | 99.50 | 99.50 | 60,768 |
| 24 Apr 2024 | 101.80 | 102.60 | 100.70 | 100.70 | 100.70 | 97,428 |
| 23 Apr 2024 | 102.80 | 102.90 | 101.10 | 101.40 | 101.40 | 85,555 |
| 22 Apr 2024 | 100.80 | 101.40 | 99.90 | 100.70 | 100.70 | 63,133 |
| 19 Apr 2024 | 98.05 | 99.90 | 97.20 | 99.55 | 99.55 | 90,955 |
| 18 Apr 2024 | 100.00 | 100.60 | 99.00 | 99.00 | 99.00 | 78,013 |
| 17 Apr 2024 | 98.00 | 102.50 | 97.10 | 100.10 | 100.10 | 111,405 |
| 16 Apr 2024 | 103.40 | 103.50 | 101.10 | 101.50 | 101.50 | 177,983 |
| 15 Apr 2024 | 104.60 | 106.00 | 103.80 | 105.20 | 105.20 | 79,183 |
| 12 Apr 2024 | 105.30 | 107.30 | 104.60 | 104.60 | 104.60 | 146,662 |
| 11 Apr 2024 | 103.90 | 106.10 | 103.90 | 104.70 | 104.70 | 74,391 |
| 10 Apr 2024 | 108.00 | 108.90 | 103.30 | 104.20 | 104.20 | 135,161 |
| 09 Apr 2024 | 100.80 | 106.80 | 100.70 | 106.20 | 106.20 | 218,144 |
| 08 Apr 2024 | 95.00 | 97.80 | 94.85 | 97.80 | 97.80 | 126,229 |
| 05 Apr 2024 | 94.65 | 96.20 | 94.60 | 95.10 | 95.10 | 144,016 |
| 04 Apr 2024 | 99.00 | 99.20 | 96.40 | 96.60 | 96.60 | 173,651 |
| 03 Apr 2024 | 102.00 | 102.40 | 98.75 | 98.75 | 98.75 | 149,039 |
| 02 Apr 2024 | 102.00 | 103.70 | 101.50 | 102.00 | 102.00 | 101,986 |
| 28 Mar 2024 | 101.55 | 103.10 | 100.70 | 102.25 | 102.25 | 97,615 |
| 27 Mar 2024 | 100.85 | 101.45 | 99.94 | 101.20 | 101.20 | 60,066 |
| 26 Mar 2024 | 100.40 | 101.10 | 99.76 | 100.70 | 100.70 | 52,788 |
| 25 Mar 2024 | 100.05 | 101.25 | 99.44 | 100.60 | 100.60 | 78,931 |
| 22 Mar 2024 | 99.70 | 100.60 | 98.76 | 100.60 | 100.60 | 179,003 |
| 21 Mar 2024 | 100.00 | 101.00 | 99.54 | 100.20 | 100.20 | 100,941 |
| 20 Mar 2024 | 98.16 | 99.24 | 97.60 | 98.54 | 98.54 | 75,311 |
| 19 Mar 2024 | 97.76 | 98.66 | 96.46 | 98.58 | 98.58 | 117,587 |
| 18 Mar 2024 | 98.10 | 98.98 | 97.76 | 98.06 | 98.06 | 82,018 |
| 15 Mar 2024 | 99.48 | 99.66 | 97.02 | 97.68 | 97.68 | 193,640 |
| 14 Mar 2024 | 98.02 | 100.65 | 96.20 | 100.35 | 100.35 | 263,172 |
| 13 Mar 2024 | 98.92 | 100.80 | 98.64 | 100.45 | 100.45 | 115,824 |
| 12 Mar 2024 | 99.20 | 99.26 | 98.42 | 98.86 | 98.86 | 70,721 |
| 11 Mar 2024 | 99.04 | 99.12 | 97.86 | 98.92 | 98.92 | 116,382 |
| 08 Mar 2024 | 99.62 | 100.35 | 98.86 | 99.36 | 99.36 | 85,884 |
| 07 Mar 2024 | 99.26 | 100.15 | 98.54 | 99.62 | 99.62 | 58,870 |
| 06 Mar 2024 | 101.65 | 101.65 | 98.26 | 99.80 | 99.80 | 99,665 |
| 05 Mar 2024 | 102.80 | 103.20 | 102.15 | 102.15 | 102.15 | 49,253 |
| 04 Mar 2024 | 102.70 | 103.55 | 102.60 | 103.10 | 103.10 | 49,632 |
| 01 Mar 2024 | 101.35 | 102.60 | 100.45 | 102.60 | 102.60 | 76,911 |
| 29 Feb 2024 | 102.50 | 103.20 | 101.10 | 101.10 | 101.10 | 237,344 |
| 28 Feb 2024 | 103.40 | 103.70 | 102.15 | 102.35 | 102.35 | 74,164 |
| 27 Feb 2024 | 103.25 | 104.15 | 102.85 | 103.50 | 103.50 | 51,070 |
| 26 Feb 2024 | 105.10 | 105.50 | 102.30 | 103.25 | 103.25 | 74,374 |
| 23 Feb 2024 | 104.50 | 105.95 | 104.50 | 105.15 | 105.15 | 86,803 |
| 22 Feb 2024 | 105.00 | 105.55 | 103.90 | 104.45 | 104.45 | 70,445 |
| 21 Feb 2024 | 103.70 | 104.65 | 103.25 | 104.40 | 104.40 | 59,386 |
| 20 Feb 2024 | 103.55 | 104.45 | 103.30 | 103.70 | 103.70 | 36,779 |
| 19 Feb 2024 | 103.25 | 103.85 | 102.25 | 103.80 | 103.80 | 46,141 |
| 16 Feb 2024 | 103.10 | 104.05 | 102.80 | 103.80 | 103.80 | 72,802 |
| 15 Feb 2024 | 101.75 | 103.00 | 101.65 | 102.80 | 102.80 | 45,349 |
| 14 Feb 2024 | 100.85 | 101.45 | 100.50 | 101.35 | 101.35 | 38,102 |
| 13 Feb 2024 | 102.40 | 102.70 | 100.20 | 101.20 | 101.20 | 92,383 |
| 12 Feb 2024 | 102.00 | 103.10 | 101.90 | 102.60 | 102.60 | 57,210 |
| 09 Feb 2024 | 100.95 | 102.00 | 100.95 | 101.80 | 101.80 | 67,096 |
| 08 Feb 2024 | 99.56 | 101.05 | 99.54 | 100.80 | 100.80 | 93,181 |
| 07 Feb 2024 | 97.78 | 99.92 | 97.70 | 99.54 | 99.54 | 150,955 |
| 06 Feb 2024 | 101.00 | 101.60 | 94.26 | 97.26 | 97.26 | 168,148 |
| 05 Feb 2024 | 99.70 | 100.90 | 99.70 | 100.90 | 100.90 | 65,998 |
| 02 Feb 2024 | 102.15 | 103.00 | 99.98 | 99.98 | 99.98 | 53,016 |
| 01 Feb 2024 | 100.20 | 102.10 | 100.15 | 101.75 | 101.75 | 79,848 |
| 31 Jan 2024 | 99.90 | 100.30 | 99.40 | 100.00 | 100.00 | 103,211 |
| 30 Jan 2024 | 101.75 | 102.55 | 100.00 | 100.15 | 100.15 | 83,884 |
| 29 Jan 2024 | 104.45 | 104.45 | 101.05 | 101.40 | 101.40 | 78,052 |
| 26 Jan 2024 | 104.50 | 106.00 | 104.50 | 104.95 | 104.95 | 76,772 |
| 25 Jan 2024 | 103.55 | 104.85 | 103.25 | 104.20 | 104.20 | 111,256 |
| 24 Jan 2024 | 102.60 | 104.20 | 102.20 | 103.50 | 103.50 | 104,239 |
| 23 Jan 2024 | 102.40 | 102.75 | 101.15 | 102.00 | 102.00 | 74,777 |
| 22 Jan 2024 | 102.20 | 103.20 | 101.35 | 102.20 | 102.20 | 102,435 |
| 19 Jan 2024 | 100.45 | 102.10 | 99.98 | 101.75 | 101.75 | 92,876 |
| 18 Jan 2024 | 99.34 | 100.85 | 98.74 | 100.10 | 100.10 | 67,772 |
| 17 Jan 2024 | 99.02 | 99.46 | 98.28 | 99.24 | 99.24 | 66,040 |
| 16 Jan 2024 | 98.74 | 100.10 | 98.26 | 99.58 | 99.58 | 73,436 |
| 15 Jan 2024 | 99.54 | 99.58 | 98.74 | 99.18 | 99.18 | 31,086 |
| 12 Jan 2024 | 99.58 | 101.10 | 99.58 | 100.55 | 100.55 | 45,835 |
| 11 Jan 2024 | 100.95 | 101.25 | 99.56 | 99.56 | 99.56 | 78,267 |
| 10 Jan 2024 | 101.50 | 101.60 | 99.68 | 100.15 | 100.15 | 89,197 |
| 09 Jan 2024 | 101.25 | 101.70 | 100.40 | 101.45 | 101.45 | 99,301 |
| 08 Jan 2024 | 98.08 | 101.00 | 98.08 | 101.00 | 101.00 | 89,890 |
| 05 Jan 2024 | 99.10 | 99.10 | 97.46 | 97.94 | 97.94 | 60,646 |
| 04 Jan 2024 | 99.34 | 99.92 | 98.76 | 99.50 | 99.50 | 71,501 |
| 03 Jan 2024 | 100.65 | 100.90 | 98.62 | 99.36 | 99.36 | 46,835 |
| 02 Jan 2024 | 100.60 | 101.40 | 99.72 | 100.70 | 100.70 | 41,902 |
| 29 Dec 2023 | 100.05 | 101.30 | 100.05 | 100.60 | 100.60 | 56,387 |
| 28 Dec 2023 | 100.30 | 100.50 | 99.88 | 99.94 | 99.94 | 38,367 |
| *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.