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
2023-12-29 39.80 40.22 39.66 40.22 0.0M
2023-12-28 39.86 40.30 39.84 40.08 0.0M
2023-12-27 40.04 40.40 39.84 40.16 0.0M
2023-12-22 41.00 41.00 40.20 40.70 0.0M
2023-12-21 40.54 41.06 40.40 40.80 0.0M
2023-12-20 40.30 41.96 40.30 41.50 0.0M
2023-12-19 40.20 41.24 40.16 40.66 0.0M
2023-12-18 39.66 40.12 39.66 40.12 0.0M
2023-12-15 39.70 40.38 39.66 40.38 0.0M
2023-12-14 39.66 39.98 39.66 39.66 0.0M
2023-12-13 39.78 39.78 39.66 39.66 0.0M
2023-12-12 39.66 39.78 39.66 39.68 0.0M
2023-12-11 39.66 39.88 39.66 39.66 0.0M
2023-12-08 39.68 39.76 39.66 39.66 0.0M
2023-12-07 39.90 39.90 39.66 39.68 0.0M
2023-12-06 39.98 39.98 39.68 39.78 0.0M
2023-12-05 40.80 40.80 39.76 39.76 0.0M
2023-12-04 39.96 40.62 39.96 40.58 0.0M
2023-12-01 41.00 41.00 40.34 40.50 0.0M
2023-11-30 40.20 41.06 40.12 41.06 0.0M
2023-11-29 39.90 40.48 39.76 40.42 0.0M
2023-11-28 39.64 39.84 39.64 39.74 0.0M
2023-11-27 39.80 39.86 39.64 39.64 0.0M
2023-11-24 39.92 40.00 39.72 39.92 0.0M
2023-11-23 39.70 40.04 39.68 39.92 0.0M
2023-11-22 40.46 40.46 39.70 39.70 0.0M
2023-11-21 39.74 40.26 39.70 40.26 0.0M
2023-11-20 40.44 40.66 39.82 39.84 0.0M
2023-11-17 42.16 42.16 40.34 40.34 0.0M
2023-11-16 41.50 42.08 40.70 40.70 0.0M
2023-11-15 43.30 43.30 41.64 41.64 0.0M
2023-11-14 43.90 43.90 42.58 43.28 0.0M
2023-11-13 41.50 43.96 41.50 42.60 0.0M
2023-11-10 41.98 42.24 41.10 41.38 0.0M
2023-11-09 40.20 41.92 40.20 41.92 0.0M
2023-11-08 40.06 40.96 40.06 40.80 0.0M
2023-11-07 40.50 40.50 39.60 40.05 0.0M
2023-11-06 40.95 40.95 40.60 40.60 0.0M
2023-11-03 40.85 40.85 40.15 40.60 0.0M
2023-11-02 40.55 40.80 40.20 40.25 0.0M
2023-11-01 39.40 40.45 39.40 40.35 0.0M
2023-10-31 39.40 39.80 39.35 39.35 0.0M
2023-10-30 39.55 40.00 39.40 39.40 0.0M
2023-10-27 39.40 40.35 39.40 39.70 0.0M
2023-10-26 39.50 40.40 39.50 39.85 0.0M
2023-10-25 40.15 40.30 39.45 39.65 0.0M
2023-10-24 39.65 40.30 39.30 40.10 0.0M
2023-10-23 41.55 41.65 40.00 40.00 0.0M
2023-10-20 40.60 42.35 40.60 41.85 0.0M
2023-10-19 40.65 41.00 40.10 40.80 0.0M
2023-10-18 43.25 43.50 40.85 40.85 0.0M
2023-10-17 52.40 53.20 51.80 52.50 0.0M
2023-10-16 53.70 53.70 51.90 52.40 0.0M
2023-10-13 55.90 56.50 53.20 53.70 0.1M
2023-10-12 54.70 55.60 54.50 55.60 0.0M
2023-10-11 55.70 55.90 54.20 54.50 0.0M
2023-10-10 54.60 56.00 54.60 55.10 0.0M
2023-10-09 54.10 54.90 54.10 54.40 0.0M
2023-10-06 53.80 54.50 53.80 54.40 0.1M
2023-10-05 53.60 54.20 53.60 54.00 0.0M
2023-10-04 53.50 54.10 53.50 53.80 0.0M
2023-10-03 54.00 54.00 53.00 54.00 0.0M
2023-10-02 52.00 54.10 52.00 54.00 0.0M
2023-09-29 54.30 54.40 53.70 53.70 0.0M
2023-09-28 54.30 54.30 53.50 54.20 0.0M
2023-09-27 54.30 54.30 53.50 54.00 0.0M
2023-09-26 53.60 54.10 53.60 54.00 0.0M
2023-09-25 53.10 54.20 53.10 53.50 0.0M
2023-09-22 53.10 54.40 53.00 54.30 0.0M
2023-09-21 54.30 54.30 53.50 53.90 0.0M
2023-09-20 54.00 54.70 53.40 53.90 0.0M
2023-09-19 53.50 54.00 53.50 53.90 0.0M
2023-09-18 53.50 54.10 53.10 53.90 0.0M
2023-09-15 54.80 54.80 53.00 53.00 0.0M
2023-09-14 53.00 54.80 53.00 54.10 0.0M
2023-09-13 54.40 54.50 54.00 54.00 0.0M
2023-09-12 53.60 54.50 53.60 54.20 0.0M
2023-09-11 51.90 53.80 51.90 53.70 0.0M
2023-09-08 53.10 53.70 52.30 53.50 0.0M
2023-09-07 51.60 53.30 51.60 52.90 0.0M
2023-09-06 51.90 52.60 51.90 52.10 0.0M
2023-09-05 51.90 52.70 51.90 52.70 0.0M
2023-09-04 51.70 52.40 51.60 52.40 0.0M
2023-09-01 52.40 52.80 51.70 51.70 0.0M
2023-08-31 52.00 52.40 51.20 52.00 0.0M
2023-08-30 51.40 52.80 51.40 52.40 0.0M
2023-08-29 51.90 52.30 51.40 52.00 0.0M
2023-08-28 53.00 53.10 51.80 51.80 0.0M
2023-08-25 53.40 53.40 52.00 52.90 0.0M
2023-08-24 51.70 54.80 51.70 53.70 0.0M
2023-08-23 51.50 52.50 50.90 52.50 0.0M
2023-08-22 50.40 52.00 50.40 51.90 0.0M
2023-08-21 50.60 52.10 50.60 52.10 0.0M
2023-08-18 50.30 50.90 50.20 50.70 0.0M
2023-08-17 50.60 51.00 50.40 51.00 0.0M
2023-08-16 50.30 50.80 50.30 50.80 0.0M
2023-08-15 51.10 51.10 50.30 50.30 0.0M
2023-08-14 50.80 51.30 50.80 51.00 0.0M
2023-08-11 50.70 51.50 50.70 51.40 0.0M
2023-08-10 50.90 51.70 50.60 51.70 0.0M
2023-08-09 50.10 50.90 50.10 50.90 0.0M
2023-08-08 50.30 50.30 50.10 50.10 0.0M
2023-08-07 50.30 50.60 50.10 50.20 0.0M
2023-08-04 50.70 50.70 50.30 50.30 0.0M
2023-08-03 50.70 50.70 50.30 50.70 0.0M
2023-08-02 50.20 50.70 50.20 50.70 0.0M
2023-08-01 50.10 50.70 50.10 50.70 0.0M
2023-07-31 50.20 50.50 50.20 50.30 0.0M
2023-07-28 50.50 50.60 50.30 50.30 0.0M
2023-07-27 50.30 50.60 50.30 50.50 0.0M
2023-07-26 50.40 50.70 50.40 50.50 0.0M
2023-07-25 50.40 50.60 50.40 50.60 0.0M
2023-07-24 50.20 50.80 50.10 50.40 0.0M
2023-07-21 50.10 50.40 49.80 50.20 0.0M
2023-07-20 50.10 50.30 50.10 50.10 0.0M
2023-07-19 50.40 50.40 50.10 50.10 0.0M
2023-07-18 50.30 50.50 50.20 50.30 0.0M
2023-07-17 50.20 50.70 50.20 50.50 0.0M
2023-07-14 50.50 50.60 50.20 50.30 0.0M
2023-07-13 50.40 50.60 50.20 50.50 0.0M
2023-07-12 50.20 50.60 49.95 50.50 0.0M
2023-07-11 49.75 50.50 49.65 50.50 0.0M
2023-07-10 49.50 50.30 48.70 50.20 0.0M
2023-07-07 50.10 51.00 49.60 49.95 0.1M
2023-07-06 50.00 50.50 49.85 50.50 0.1M
2023-07-05 48.50 50.10 48.35 50.10 0.2M
2023-07-04 39.50 39.70 39.25 39.45 0.0M
2023-07-03 39.35 39.60 38.65 39.50 0.0M
2023-06-30 38.80 39.30 38.60 39.20 0.0M
2023-06-29 38.80 38.80 38.35 38.80 0.0M
2023-06-28 37.90 38.70 37.90 38.50 0.0M
2023-06-27 39.10 39.10 38.10 38.10 0.0M
2023-06-26 39.55 39.55 38.70 39.10 0.0M
2023-06-23 40.15 40.15 39.40 39.55 0.0M
2023-06-22 40.00 40.00 39.50 40.00 0.0M
2023-06-21 39.45 40.35 39.45 40.00 0.0M
2023-06-20 38.50 39.45 38.15 39.30 0.0M
2023-06-19 38.65 38.65 38.00 38.25 0.0M
2023-06-16 38.65 38.75 38.25 38.35 0.0M
2023-06-15 38.25 38.75 38.05 38.45 0.0M
2023-06-14 38.65 38.65 38.05 38.05 0.0M
2023-06-13 38.30 38.95 37.90 38.55 0.0M
2023-06-12 38.20 38.60 38.20 38.35 0.0M
2023-06-09 38.65 38.65 38.05 38.20 0.0M
2023-06-08 37.35 38.65 37.35 38.65 0.0M
2023-06-07 37.50 37.55 37.15 37.30 0.0M
2023-06-06 37.40 37.65 37.00 37.50 0.0M
2023-06-05 37.85 37.95 37.45 37.70 0.0M
2023-06-02 37.50 37.85 37.25 37.80 0.0M
2023-06-01 38.25 38.25 36.75 37.15 0.0M
2023-05-31 38.65 38.65 37.60 37.90 0.0M
2023-05-30 39.00 39.20 38.50 38.55 0.0M
2023-05-29 39.20 39.40 38.85 39.00 0.0M
2023-05-26 39.40 39.40 39.00 39.05 0.0M
2023-05-25 39.40 39.60 39.15 39.40 0.0M
2023-05-24 39.10 39.25 38.80 39.25 0.0M
2023-05-23 39.60 39.60 39.00 39.15 0.0M
2023-05-22 39.05 39.60 38.80 39.40 0.0M
2023-05-19 39.25 39.25 38.85 39.05 0.0M
2023-05-18 38.75 39.30 38.50 39.00 0.0M
2023-05-17 38.85 38.85 38.30 38.70 0.0M
2023-05-16 39.20 39.30 38.90 39.00 0.0M
2023-05-15 39.25 39.60 38.95 39.05 0.0M
2023-05-12 39.60 39.60 39.10 39.25 0.0M
2023-05-11 39.45 39.55 38.90 39.45 0.0M
2023-05-10 39.50 39.55 39.00 39.50 0.0M
2023-05-09 40.30 40.30 39.50 39.50 0.0M
2023-05-08 40.20 40.40 40.00 40.30 0.0M
2023-05-05 40.00 40.40 39.80 40.20 0.0M
2023-05-04 39.80 40.05 39.60 39.80 0.0M
2023-05-03 40.05 40.05 39.60 39.80 0.0M
2023-05-02 39.95 40.15 39.80 39.90 0.0M
2023-04-28 39.20 40.10 38.95 39.90 0.0M
2023-04-27 38.15 38.55 37.70 38.55 0.0M
2023-04-26 38.75 38.75 37.75 38.00 0.0M
2023-04-25 38.85 38.90 38.50 38.75 0.0M
2023-04-24 39.30 39.30 38.75 39.00 0.0M
2023-04-21 39.65 39.70 39.45 39.45 0.0M
2023-04-20 40.00 40.00 39.45 39.65 0.0M
2023-04-19 40.00 40.35 39.70 40.15 0.0M
2023-04-18 40.35 40.40 39.65 39.90 0.0M
2023-04-17 39.85 40.40 39.85 40.30 0.0M
2023-04-14 38.95 39.75 38.95 39.70 0.0M
2023-04-13 38.70 39.05 38.70 38.80 0.0M
2023-04-12 38.60 38.80 38.30 38.75 0.0M
2023-04-11 38.75 38.75 38.40 38.55 0.0M
2023-04-06 38.90 39.10 38.60 38.60 0.0M
2023-04-05 39.20 39.20 38.80 38.95 0.0M
2023-04-04 39.50 39.60 38.90 38.95 0.0M
2023-04-03 39.90 39.90 39.20 39.20 0.0M
2023-03-31 39.80 40.20 39.60 39.70 0.0M
2023-03-30 39.95 40.20 39.50 39.80 0.0M
2023-03-29 40.15 40.20 39.80 39.80 0.0M
2023-03-28 40.50 40.75 39.95 40.15 0.0M
2023-03-27 40.60 40.95 40.00 40.05 0.0M
2023-03-24 39.35 39.85 39.30 39.60 0.0M
2023-03-23 40.45 40.55 39.15 39.35 0.0M
2023-03-22 41.30 41.45 39.55 40.45 0.0M
2023-03-21 41.20 42.20 40.85 42.00 0.0M
2023-03-20 40.50 41.10 39.70 40.80 0.0M
2023-03-17 41.60 41.60 40.40 40.40 0.0M
2023-03-16 40.60 41.35 40.50 41.35 0.0M
2023-03-15 41.75 41.75 40.40 40.80 0.0M
2023-03-14 41.00 41.80 41.00 41.75 0.0M
2023-03-13 42.00 42.00 41.00 41.10 0.0M
2023-03-10 42.60 42.60 41.85 42.00 0.0M
2023-03-09 42.40 42.65 41.80 42.40 0.0M
2023-03-08 41.75 42.40 41.60 42.40 0.0M
2023-03-07 41.90 41.90 41.60 41.80 0.0M
2023-03-06 42.40 42.40 41.60 41.80 0.0M
2023-03-03 42.00 42.35 41.85 42.25 0.0M
2023-03-02 41.60 42.00 41.60 42.00 0.0M
2023-03-01 42.30 42.30 41.60 41.60 0.0M
2023-02-28 42.70 42.70 41.95 42.20 0.0M
2023-02-27 42.00 42.65 41.85 42.40 0.0M
2023-02-24 42.15 42.15 41.70 42.05 0.0M
2023-02-23 42.60 42.60 41.90 42.15 0.0M
2023-02-22 42.75 42.75 42.15 42.60 0.0M
2023-02-21 42.75 42.75 42.45 42.75 0.0M
2023-02-20 42.50 43.20 42.30 42.30 0.0M
2023-02-17 42.15 42.65 42.10 42.30 0.0M
2023-02-16 42.80 42.90 42.15 42.15 0.0M
2023-02-15 43.15 43.25 42.50 42.80 0.0M
2023-02-14 43.15 43.30 42.95 43.00 0.0M
2023-02-13 43.00 43.25 42.40 43.00 0.0M
2023-02-10 42.75 42.95 42.25 42.95 0.0M
2023-02-09 42.90 43.00 42.55 42.75 0.0M
2023-02-08 43.00 43.05 42.50 42.90 0.0M
2023-02-07 42.40 43.35 42.15 42.40 0.0M
2023-02-06 41.95 42.40 41.60 42.25 0.0M
2023-02-03 41.10 42.45 40.35 42.00 0.0M
2023-02-02 42.10 42.10 41.00 41.00 0.0M
2023-02-01 42.00 42.50 41.80 41.95 0.0M
2023-01-31 41.90 41.95 40.80 41.95 0.0M
2023-01-30 43.65 43.65 41.70 41.95 0.0M
2023-01-27 43.40 43.95 43.35 43.45 0.0M
2023-01-26 43.30 43.65 43.30 43.45 0.0M
2023-01-25 43.00 43.20 42.45 43.20 0.0M
2023-01-24 42.50 43.40 42.30 42.85 0.0M
2023-01-23 44.10 44.10 42.05 42.40 0.0M
2023-01-20 47.20 47.20 44.20 44.20 0.0M
2023-01-19 48.30 48.85 47.55 48.45 0.0M
2023-01-18 48.00 48.30 47.80 48.30 0.0M
2023-01-17 48.30 48.60 47.45 47.80 0.0M
2023-01-16 49.95 49.95 48.40 48.65 0.0M
2023-01-13 49.35 49.95 49.05 49.65 0.0M
2023-01-12 48.85 49.25 48.50 48.90 0.0M
2023-01-11 51.40 51.40 48.50 48.60 0.0M
2023-01-10 50.60 51.20 50.00 51.10 0.0M
2023-01-09 49.75 51.00 49.75 50.60 0.0M
2023-01-06 48.90 49.80 48.75 49.60 0.0M
2023-01-05 51.00 51.30 48.75 48.75 0.0M
2023-01-04 52.20 52.40 50.50 51.00 0.0M
2023-01-03 52.10 53.20 52.00 52.20 0.0M
2023-01-02 51.30 52.80 50.80 52.20 0.0M