Boiron

BOIR
🏛️ france →
27.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.95 51.00 48.85 50.70 0.0M
2022-12-29 48.80 49.25 48.40 49.20 0.0M
2022-12-28 49.00 49.15 48.35 49.05 0.0M
2022-12-27 47.50 49.25 47.50 48.90 0.0M
2022-12-23 47.25 47.60 47.10 47.50 0.0M
2022-12-22 46.50 47.85 46.35 47.05 0.0M
2022-12-21 46.50 46.50 46.20 46.25 0.0M
2022-12-20 46.50 46.95 46.35 46.35 0.0M
2022-12-19 45.60 46.50 45.60 46.40 0.0M
2022-12-16 45.00 45.65 44.50 45.65 0.0M
2022-12-15 45.50 45.50 44.75 45.05 0.0M
2022-12-14 45.30 45.50 45.20 45.40 0.0M
2022-12-13 45.70 45.75 45.05 45.35 0.0M
2022-12-12 45.85 46.40 45.35 45.70 0.0M
2022-12-09 45.25 45.75 45.20 45.75 0.0M
2022-12-08 45.10 45.25 44.80 45.25 0.0M
2022-12-07 45.20 45.40 45.00 45.10 0.0M
2022-12-06 45.00 45.20 44.60 45.05 0.0M
2022-12-05 45.00 45.05 44.75 45.00 0.0M
2022-12-02 45.40 45.60 44.95 45.00 0.0M
2022-12-01 45.20 45.60 45.00 45.60 0.0M
2022-11-30 46.00 46.00 44.65 45.20 0.0M
2022-11-29 45.65 46.00 45.35 46.00 0.0M
2022-11-28 45.90 45.90 45.20 45.50 0.0M
2022-11-25 45.75 46.05 45.20 45.80 0.0M
2022-11-24 45.15 46.40 45.15 45.70 0.0M
2022-11-23 45.15 45.15 44.70 45.10 0.0M
2022-11-22 44.25 45.00 44.05 44.75 0.0M
2022-11-21 44.60 44.60 43.90 44.25 0.0M
2022-11-18 44.60 44.90 44.40 44.50 0.0M
2022-11-17 43.65 44.50 43.40 44.50 0.0M
2022-11-16 44.20 44.50 43.40 43.45 0.0M
2022-11-15 43.75 44.20 43.30 44.15 0.0M
2022-11-14 43.35 44.25 43.30 43.40 0.0M
2022-11-11 44.10 44.30 43.25 43.65 0.0M
2022-11-10 43.75 44.55 43.45 44.50 0.0M
2022-11-09 43.95 44.10 43.55 43.75 0.0M
2022-11-08 44.85 44.95 43.90 44.05 0.0M
2022-11-07 44.70 44.80 44.55 44.70 0.0M
2022-11-04 44.95 45.05 44.50 44.55 0.0M
2022-11-03 45.00 45.15 44.40 44.90 0.0M
2022-11-02 45.75 45.90 44.95 44.95 0.0M
2022-11-01 46.00 46.50 45.75 45.75 0.0M
2022-10-31 45.25 46.55 44.95 46.20 0.0M
2022-10-28 44.45 45.00 44.45 44.95 0.0M
2022-10-27 44.90 44.90 44.60 44.60 0.0M
2022-10-26 44.90 45.00 44.85 44.90 0.0M
2022-10-25 45.00 45.00 44.40 44.70 0.0M
2022-10-24 45.60 45.75 44.75 44.75 0.0M
2022-10-21 47.60 47.60 45.35 45.60 0.0M
2022-10-20 47.85 47.90 46.45 46.50 0.0M
2022-10-19 48.10 48.45 47.65 47.65 0.0M
2022-10-18 49.50 49.50 47.70 48.10 0.0M
2022-10-17 48.75 49.80 48.70 49.40 0.0M
2022-10-14 48.50 48.85 47.80 48.40 0.0M
2022-10-13 48.65 48.65 47.55 48.40 0.0M
2022-10-12 49.25 49.25 48.25 48.40 0.0M
2022-10-11 47.75 48.95 47.25 48.90 0.0M
2022-10-10 46.80 48.00 46.75 47.55 0.0M
2022-10-07 45.20 47.45 45.20 46.80 0.0M
2022-10-06 44.75 45.65 44.70 45.25 0.0M
2022-10-05 45.05 45.10 44.60 44.70 0.0M
2022-10-04 44.00 45.00 43.95 45.00 0.0M
2022-10-03 44.20 44.35 43.55 43.95 0.0M
2022-09-30 44.00 45.10 44.00 44.25 0.0M
2022-09-29 44.00 44.70 43.60 44.25 0.0M
2022-09-28 44.00 44.10 43.25 44.00 0.0M
2022-09-27 43.95 44.35 43.35 44.00 0.0M
2022-09-26 44.25 44.25 43.10 43.90 0.0M
2022-09-23 44.05 44.25 43.30 43.90 0.0M
2022-09-22 43.20 44.20 43.15 44.10 0.0M
2022-09-21 43.60 43.95 43.30 43.45 0.0M
2022-09-20 45.25 45.25 43.60 43.60 0.0M
2022-09-19 44.75 45.25 44.20 45.25 0.0M
2022-09-16 45.50 45.50 44.25 44.45 0.0M
2022-09-15 45.50 45.70 45.00 45.30 0.0M
2022-09-14 46.00 46.20 45.10 45.50 0.0M
2022-09-13 46.00 46.25 45.50 46.20 0.0M
2022-09-12 45.25 46.00 45.10 46.00 0.0M
2022-09-09 45.60 45.75 45.20 45.20 0.0M
2022-09-08 47.60 47.60 45.60 45.60 0.0M
2022-09-07 46.65 47.50 46.00 47.50 0.0M
2022-09-06 45.85 46.40 45.85 46.40 0.0M
2022-09-05 46.00 46.00 45.50 45.85 0.0M
2022-09-02 46.00 46.00 45.40 46.00 0.0M
2022-09-01 46.25 46.40 45.40 46.20 0.0M
2022-08-31 46.40 46.95 46.20 46.30 0.0M
2022-08-30 46.25 46.50 46.00 46.40 0.0M
2022-08-29 46.35 47.00 46.10 46.55 0.0M
2022-08-26 46.90 47.30 46.50 46.90 0.0M
2022-08-25 47.00 47.45 46.90 47.25 0.0M
2022-08-24 46.80 47.10 46.00 47.00 0.0M
2022-08-23 46.40 47.00 46.25 46.70 0.0M
2022-08-22 47.20 47.20 46.15 46.95 0.0M
2022-08-19 47.60 47.60 46.75 47.25 0.0M
2022-08-18 48.50 48.50 47.60 47.60 0.0M
2022-08-17 48.15 48.60 48.00 48.50 0.0M
2022-08-16 48.00 48.45 47.50 48.10 0.0M
2022-08-15 47.20 47.90 47.00 47.90 0.0M
2022-08-12 47.00 47.70 47.00 47.20 0.0M
2022-08-11 47.10 47.95 47.00 47.00 0.0M
2022-08-10 47.50 47.55 46.80 47.10 0.0M
2022-08-09 46.25 47.50 46.25 47.50 0.0M
2022-08-08 45.95 46.10 44.90 46.00 0.0M
2022-08-05 45.00 45.95 44.75 45.95 0.0M
2022-08-04 45.80 45.80 44.60 45.00 0.0M
2022-08-03 45.55 45.80 44.95 45.80 0.0M
2022-08-02 45.20 45.55 44.60 45.55 0.0M
2022-08-01 45.75 45.90 45.20 45.20 0.0M
2022-07-29 46.25 46.80 45.60 45.75 0.0M
2022-07-28 47.00 47.00 45.60 46.25 0.0M
2022-07-27 46.00 46.95 45.90 46.40 0.0M
2022-07-26 47.50 47.90 46.00 46.00 0.0M
2022-07-25 45.40 47.40 44.95 47.40 0.0M
2022-07-22 45.40 45.70 44.65 45.05 0.0M
2022-07-21 45.40 45.40 44.55 45.15 0.0M
2022-07-20 45.00 45.40 44.85 45.15 0.0M
2022-07-19 45.25 45.25 44.75 44.95 0.0M
2022-07-18 44.75 45.50 44.75 44.90 0.0M
2022-07-15 44.30 44.90 44.00 44.90 0.0M
2022-07-14 44.90 44.90 44.25 44.25 0.0M
2022-07-13 45.55 45.70 44.55 44.60 0.0M
2022-07-12 45.90 46.00 45.00 45.55 0.0M
2022-07-11 45.55 45.85 44.40 45.55 0.0M
2022-07-08 44.45 45.75 44.10 45.55 0.0M
2022-07-07 43.90 44.15 43.85 44.00 0.0M
2022-07-06 43.70 44.40 43.60 43.90 0.0M
2022-07-05 42.30 44.00 42.30 43.55 0.0M
2022-07-04 41.40 42.90 41.40 42.00 0.0M
2022-07-01 41.30 41.95 41.25 41.30 0.0M
2022-06-30 41.50 41.50 41.20 41.20 0.0M
2022-06-29 41.00 41.50 40.55 41.30 0.0M
2022-06-28 40.95 41.45 40.80 41.00 0.0M
2022-06-27 40.35 41.00 40.35 41.00 0.0M
2022-06-24 39.85 40.80 39.80 40.35 0.0M
2022-06-23 39.40 39.85 39.25 39.85 0.0M
2022-06-22 39.90 39.90 39.25 39.40 0.0M
2022-06-21 40.25 40.45 39.80 39.90 0.0M
2022-06-20 40.70 40.75 40.05 40.20 0.0M
2022-06-17 40.40 40.95 39.75 40.65 0.0M
2022-06-16 40.50 40.95 39.50 39.50 0.0M
2022-06-15 40.50 41.00 40.50 40.50 0.0M
2022-06-14 40.30 40.75 40.00 40.55 0.0M
2022-06-13 40.75 40.80 39.90 40.30 0.0M
2022-06-10 41.50 41.50 40.50 41.25 0.0M
2022-06-09 40.75 41.55 40.40 41.55 0.0M
2022-06-08 41.95 41.95 40.55 40.70 0.0M
2022-06-07 41.50 41.95 40.55 41.95 0.0M
2022-06-06 42.00 42.35 41.50 41.50 0.0M
2022-06-03 42.00 42.45 41.10 42.00 0.0M
2022-06-02 42.25 42.70 42.10 42.10 0.0M
2022-06-01 43.15 43.15 42.25 42.65 0.0M
2022-05-31 43.00 44.00 42.70 44.00 0.0M
2022-05-30 43.20 43.40 42.50 42.70 0.0M
2022-05-27 42.30 43.25 42.20 42.65 0.0M
2022-05-26 42.30 42.35 42.05 42.35 0.0M
2022-05-25 42.00 42.15 41.80 42.15 0.0M
2022-05-24 42.55 42.60 41.60 41.85 0.0M
2022-05-23 42.40 42.90 42.00 42.55 0.0M
2022-05-20 40.65 41.70 40.45 41.45 0.0M
2022-05-19 40.25 40.50 39.85 40.50 0.0M
2022-05-18 40.30 40.95 40.20 40.35 0.0M
2022-05-17 40.50 40.90 40.10 40.30 0.0M
2022-05-16 40.50 40.75 40.10 40.35 0.0M
2022-05-13 39.25 40.45 39.25 40.45 0.0M
2022-05-12 40.15 40.15 39.05 39.35 0.0M
2022-05-11 40.90 41.15 40.25 40.40 0.0M
2022-05-10 40.75 41.35 40.55 40.75 0.0M
2022-05-09 41.80 41.80 40.65 41.15 0.0M
2022-05-06 42.65 42.85 41.70 41.95 0.0M
2022-05-05 42.90 42.90 42.35 42.55 0.0M
2022-05-04 44.35 44.35 42.50 42.55 0.0M
2022-05-03 43.75 48.00 43.25 43.80 0.1M
2022-05-02 41.75 43.50 41.70 43.40 0.0M
2022-04-29 42.00 42.50 41.10 41.55 0.0M
2022-04-28 41.70 41.75 40.90 41.75 0.0M
2022-04-27 42.00 42.00 40.75 41.75 0.0M
2022-04-26 41.00 43.30 40.55 41.60 0.0M
2022-04-25 39.95 40.95 39.20 40.55 0.0M
2022-04-22 40.00 41.35 39.15 40.25 0.0M
2022-04-21 39.00 39.00 38.30 38.55 0.0M
2022-04-20 39.05 39.70 38.20 39.00 0.0M
2022-04-19 39.00 39.20 38.80 39.00 0.0M
2022-04-14 38.20 39.70 38.10 39.00 0.0M
2022-04-13 38.25 38.25 37.65 38.20 0.0M
2022-04-12 38.45 38.45 37.80 38.05 0.0M
2022-04-11 37.75 38.50 37.55 38.45 0.0M
2022-04-08 38.00 38.00 37.30 37.60 0.0M
2022-04-07 38.05 38.25 37.80 37.90 0.0M
2022-04-06 37.80 38.40 37.80 38.10 0.0M
2022-04-05 38.55 38.55 37.75 37.80 0.0M
2022-04-04 38.55 39.15 38.55 38.55 0.0M
2022-04-01 38.75 38.80 38.30 38.55 0.0M
2022-03-31 38.00 39.10 37.95 38.65 0.0M
2022-03-30 38.50 38.65 37.85 38.20 0.0M
2022-03-29 38.25 39.10 38.05 38.45 0.0M
2022-03-28 38.75 39.00 38.10 38.45 0.0M
2022-03-25 39.00 39.15 38.60 38.90 0.0M
2022-03-24 39.75 39.75 38.75 39.05 0.0M
2022-03-23 40.50 40.95 39.50 39.75 0.0M
2022-03-22 40.25 40.55 39.75 40.25 0.0M
2022-03-21 38.60 40.25 38.60 40.25 0.0M
2022-03-18 40.20 40.20 38.80 38.80 0.0M
2022-03-17 40.70 40.75 39.85 40.10 0.0M
2022-03-16 41.10 41.45 40.50 40.50 0.0M
2022-03-15 41.80 42.00 41.00 41.05 0.0M
2022-03-14 42.05 43.05 41.60 42.00 0.0M
2022-03-11 40.90 42.35 40.90 41.05 0.0M
2022-03-10 39.10 41.75 39.10 41.15 0.0M
2022-03-09 38.40 39.90 38.35 39.10 0.0M
2022-03-08 38.95 40.15 37.70 38.10 0.0M
2022-03-07 39.05 39.50 38.25 38.65 0.0M
2022-03-04 40.25 40.55 39.40 39.50 0.0M
2022-03-03 41.50 41.75 40.05 40.25 0.0M
2022-03-02 42.00 42.00 40.60 41.20 0.0M
2022-03-01 41.80 42.85 41.80 42.20 0.0M
2022-02-28 41.25 42.35 41.25 41.75 0.0M
2022-02-25 40.55 41.75 40.25 41.75 0.0M
2022-02-24 40.80 41.75 40.00 40.55 0.0M
2022-02-23 41.50 42.40 41.50 41.75 0.0M
2022-02-22 40.50 41.50 40.10 41.05 0.0M
2022-02-21 40.45 41.00 40.25 40.75 0.0M
2022-02-18 41.10 41.50 40.45 40.50 0.0M
2022-02-17 41.90 42.45 41.10 41.10 0.0M
2022-02-16 41.00 41.95 41.00 41.60 0.0M
2022-02-15 40.50 41.75 40.50 41.05 0.0M
2022-02-14 41.50 41.50 40.30 40.45 0.0M
2022-02-11 41.65 41.95 41.25 41.75 0.0M
2022-02-10 41.50 42.00 41.00 41.65 0.0M
2022-02-09 41.35 41.60 41.05 41.15 0.0M
2022-02-08 40.50 41.30 40.40 41.15 0.0M
2022-02-07 39.60 40.75 39.60 40.50 0.0M
2022-02-04 40.05 40.35 39.30 39.80 0.0M
2022-02-03 40.25 40.75 39.95 40.00 0.0M
2022-02-02 39.50 40.90 39.50 40.10 0.0M
2022-02-01 40.80 41.40 39.25 39.55 0.0M
2022-01-31 37.80 40.85 37.80 40.40 0.0M
2022-01-28 38.45 38.45 37.35 37.75 0.0M
2022-01-27 38.45 38.75 37.85 38.25 0.0M
2022-01-26 37.80 38.60 37.60 38.45 0.0M
2022-01-25 38.70 39.50 37.60 37.60 0.0M
2022-01-24 39.00 40.90 38.55 39.00 0.0M
2022-01-21 39.50 40.40 38.90 39.00 0.0M
2022-01-20 36.50 36.95 35.80 36.35 0.0M
2022-01-19 35.25 36.35 35.15 36.25 0.0M
2022-01-18 35.75 35.75 34.95 35.05 0.0M
2022-01-17 36.05 36.30 35.25 35.40 0.0M
2022-01-14 35.70 36.35 35.70 35.80 0.0M
2022-01-13 35.55 36.10 35.50 35.65 0.0M
2022-01-12 35.40 35.95 35.15 35.45 0.0M
2022-01-11 35.95 36.25 35.05 35.40 0.0M
2022-01-10 37.25 37.30 35.75 35.95 0.0M
2022-01-07 37.05 37.45 36.85 37.10 0.0M
2022-01-06 37.30 37.55 36.75 37.05 0.0M
2022-01-05 36.30 37.65 35.95 37.30 0.0M
2022-01-04 35.80 36.65 35.75 36.00 0.0M
2022-01-03 35.75 36.60 35.35 35.75 0.0M