Biomerieux

BIOX
🏛️ france →
112.40
Last Update: 2025-09-29
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 99.50 100.10 97.92 97.92 0.1M
2022-12-29 96.70 99.94 96.52 99.78 0.1M
2022-12-28 95.86 97.56 95.72 96.64 0.1M
2022-12-27 96.98 97.22 95.38 95.76 0.1M
2022-12-23 96.22 97.50 95.98 96.72 0.1M
2022-12-22 96.94 98.00 96.18 96.72 0.1M
2022-12-21 96.74 97.96 95.00 96.78 0.1M
2022-12-20 94.54 95.50 93.86 94.98 0.1M
2022-12-19 95.26 96.30 95.26 95.62 0.1M
2022-12-16 98.28 98.28 92.98 95.16 0.3M
2022-12-15 101.05 102.50 98.40 98.44 0.2M
2022-12-14 99.88 101.80 99.18 101.05 0.1M
2022-12-13 99.02 101.40 97.50 99.92 0.1M
2022-12-12 96.42 98.50 96.36 98.50 0.1M
2022-12-09 95.98 97.76 95.86 96.96 0.1M
2022-12-08 96.10 96.24 94.12 95.76 0.1M
2022-12-07 96.26 96.64 95.12 96.12 0.1M
2022-12-06 97.50 97.66 95.10 96.50 0.1M
2022-12-05 98.52 99.48 97.44 97.86 0.1M
2022-12-02 96.98 99.12 96.58 99.12 0.1M
2022-12-01 97.94 99.84 96.58 97.48 0.1M
2022-11-30 96.24 96.74 95.62 96.06 0.4M
2022-11-29 97.90 97.98 95.40 96.06 0.1M
2022-11-28 97.90 98.82 96.94 97.90 0.1M
2022-11-25 99.02 100.25 98.06 98.24 0.1M
2022-11-24 97.14 99.70 96.80 99.16 0.1M
2022-11-23 95.54 97.18 95.22 96.96 0.1M
2022-11-22 96.50 96.52 94.90 95.38 0.1M
2022-11-21 97.24 97.30 95.46 96.68 0.1M
2022-11-18 97.70 98.16 95.84 97.44 0.1M
2022-11-17 98.24 98.72 96.14 97.48 0.1M
2022-11-16 100.80 101.05 97.14 98.08 0.1M
2022-11-15 102.75 102.75 99.62 101.05 0.1M
2022-11-14 101.90 104.00 101.90 102.80 0.1M
2022-11-11 100.80 103.05 99.76 101.90 0.1M
2022-11-10 94.84 101.05 93.64 100.45 0.1M
2022-11-09 93.52 96.26 93.40 95.52 0.1M
2022-11-08 91.56 94.98 90.98 94.24 0.1M
2022-11-07 89.52 92.06 89.32 91.82 0.1M
2022-11-04 87.36 90.14 87.36 89.44 0.1M
2022-11-03 89.76 89.78 87.16 87.48 0.1M
2022-11-02 89.58 90.86 89.26 90.52 0.1M
2022-11-01 90.24 90.86 88.88 89.30 0.1M
2022-10-31 90.74 90.84 88.68 89.54 0.1M
2022-10-28 90.70 90.70 89.26 90.30 0.1M
2022-10-27 91.02 91.88 89.76 90.76 0.1M
2022-10-26 92.74 95.18 90.96 91.52 0.1M
2022-10-25 90.32 92.40 88.90 92.30 0.1M
2022-10-24 88.52 90.58 88.38 90.18 0.2M
2022-10-21 86.82 88.28 86.26 88.12 0.1M
2022-10-20 85.38 87.38 84.14 87.30 0.1M
2022-10-19 86.94 87.00 84.92 85.38 0.1M
2022-10-18 85.26 88.94 84.44 86.84 0.1M
2022-10-17 82.26 84.08 81.80 83.50 0.1M
2022-10-14 81.06 83.14 80.04 82.02 0.1M
2022-10-13 79.76 79.78 77.48 79.78 0.1M
2022-10-12 81.10 81.50 79.68 80.08 0.1M
2022-10-11 81.26 81.70 79.92 81.04 0.1M
2022-10-10 81.86 82.88 81.34 81.34 0.1M
2022-10-07 83.32 83.92 82.10 82.22 0.1M
2022-10-06 83.74 84.52 83.42 83.92 0.1M
2022-10-05 85.10 85.20 83.00 83.76 0.1M
2022-10-04 82.98 85.30 82.52 85.22 0.1M
2022-10-03 80.56 82.88 79.84 82.54 0.1M
2022-09-30 80.18 81.54 79.90 81.40 0.3M
2022-09-29 80.00 80.16 78.48 79.66 0.1M
2022-09-28 80.94 81.62 79.56 80.22 0.2M
2022-09-27 83.08 84.50 81.64 81.88 0.1M
2022-09-26 82.24 84.02 82.24 82.66 0.1M
2022-09-23 82.60 83.56 81.20 82.42 0.1M
2022-09-22 85.24 85.94 82.38 82.40 0.1M
2022-09-21 84.20 86.72 84.16 86.48 0.1M
2022-09-20 86.40 86.52 84.18 84.76 0.1M
2022-09-19 87.00 87.12 85.58 86.10 0.1M
2022-09-16 87.54 88.22 86.76 87.30 0.2M
2022-09-15 88.72 89.94 88.04 88.04 0.1M
2022-09-14 88.72 90.04 88.20 88.98 0.1M
2022-09-13 91.90 94.20 89.06 89.20 0.1M
2022-09-12 92.02 92.40 91.30 91.72 0.1M
2022-09-09 91.58 93.48 91.58 92.06 0.1M
2022-09-08 90.98 92.26 89.56 91.62 0.1M
2022-09-07 90.08 91.30 89.68 90.72 0.1M
2022-09-06 90.04 91.82 90.04 90.78 0.1M
2022-09-05 86.78 90.60 86.56 89.86 0.1M
2022-09-02 90.38 91.10 87.04 88.76 0.2M
2022-09-01 89.66 90.46 87.10 89.24 0.2M
2022-08-31 96.90 98.72 90.08 91.26 0.3M
2022-08-30 101.10 101.75 95.56 96.68 0.1M
2022-08-29 103.75 103.80 101.10 101.35 0.1M
2022-08-26 106.25 106.95 104.75 104.85 0.1M
2022-08-25 102.00 105.75 102.00 105.35 0.1M
2022-08-24 99.04 101.85 98.70 101.50 0.1M
2022-08-23 100.45 100.65 98.72 99.20 0.1M
2022-08-22 99.80 100.80 98.32 100.75 0.1M
2022-08-19 100.10 101.35 99.88 100.10 0.0M
2022-08-18 100.80 101.40 99.54 100.50 0.1M
2022-08-17 101.90 102.85 100.80 101.45 0.1M
2022-08-16 103.75 103.90 101.45 101.80 0.1M
2022-08-15 102.75 104.70 102.70 103.70 0.0M
2022-08-12 105.65 105.65 101.25 102.15 0.1M
2022-08-11 105.30 106.35 104.40 105.85 0.1M
2022-08-10 105.80 106.00 102.60 104.85 0.1M
2022-08-09 106.85 107.80 105.50 106.25 0.1M
2022-08-08 106.90 107.75 105.50 107.05 0.1M
2022-08-05 108.05 109.20 106.30 106.55 0.1M
2022-08-04 106.00 108.60 105.95 108.05 0.1M
2022-08-03 105.80 107.25 104.60 105.80 0.1M
2022-08-02 105.80 106.00 104.30 105.95 0.1M
2022-08-01 105.50 106.00 104.75 105.95 0.1M
2022-07-29 105.50 106.40 104.85 105.60 0.1M
2022-07-28 104.60 105.85 103.25 105.00 0.1M
2022-07-27 104.35 105.50 103.15 104.30 0.1M
2022-07-26 103.30 104.50 102.90 104.35 0.1M
2022-07-25 104.20 104.45 102.45 103.50 0.1M
2022-07-22 105.00 105.85 104.05 104.75 0.1M
2022-07-21 104.60 106.45 104.60 105.25 0.1M
2022-07-20 105.20 105.80 103.80 104.75 0.1M
2022-07-19 103.05 104.45 101.95 104.40 0.1M
2022-07-18 106.15 106.15 102.70 103.45 0.1M
2022-07-15 104.60 106.20 103.20 106.05 0.1M
2022-07-14 104.15 104.70 102.60 103.50 0.1M
2022-07-13 103.65 104.40 101.70 104.25 0.1M
2022-07-12 104.10 106.00 103.20 103.55 0.1M
2022-07-11 103.90 104.90 102.80 104.45 0.1M
2022-07-08 104.40 105.80 102.75 104.70 0.1M
2022-07-07 103.40 104.40 101.10 104.05 0.1M
2022-07-06 99.60 103.00 98.70 102.20 0.1M
2022-07-05 98.10 100.10 96.92 98.54 0.2M
2022-07-04 95.80 98.32 95.70 98.10 0.1M
2022-07-01 92.26 95.30 92.26 95.04 0.1M
2022-06-30 90.92 94.70 90.90 93.20 0.2M
2022-06-29 90.18 92.48 89.30 91.70 0.1M
2022-06-28 92.02 92.50 91.06 91.16 0.1M
2022-06-27 91.72 93.90 90.70 91.46 0.1M
2022-06-24 89.12 92.30 89.04 91.40 0.1M
2022-06-23 86.30 89.70 85.32 89.06 0.1M
2022-06-22 85.30 87.28 84.16 86.86 0.1M
2022-06-21 84.32 86.86 84.10 85.74 0.1M
2022-06-20 83.88 85.28 83.14 84.14 0.1M
2022-06-17 82.00 84.68 81.98 83.52 0.2M
2022-06-16 83.76 84.32 80.36 81.80 0.2M
2022-06-15 85.52 85.70 82.88 84.06 0.2M
2022-06-14 87.94 88.52 84.96 85.58 0.1M
2022-06-13 89.70 90.50 86.88 87.68 0.1M
2022-06-10 90.82 92.16 90.36 90.54 0.1M
2022-06-09 93.90 94.04 90.84 91.52 0.1M
2022-06-08 95.20 95.32 93.78 94.50 0.1M
2022-06-07 94.50 95.72 92.94 95.06 0.1M
2022-06-06 94.14 96.78 94.14 95.26 0.1M
2022-06-03 97.04 98.22 94.70 94.70 0.1M
2022-06-02 94.92 97.02 94.88 96.50 0.1M
2022-06-01 97.90 97.90 94.42 94.60 0.1M
2022-05-31 98.02 98.90 96.68 97.90 0.6M
2022-05-30 98.50 99.20 97.76 98.48 0.1M
2022-05-27 93.48 98.14 93.48 98.14 0.1M
2022-05-26 92.18 93.72 91.64 93.08 0.1M
2022-05-25 92.20 92.98 90.86 92.30 0.1M
2022-05-24 90.04 92.74 90.04 91.58 0.1M
2022-05-23 92.16 93.26 90.36 90.80 0.1M
2022-05-20 90.08 92.96 90.04 91.46 0.1M
2022-05-19 87.00 89.46 85.36 89.44 0.1M
2022-05-18 89.74 89.90 87.54 87.86 0.1M
2022-05-17 89.54 90.56 88.20 89.44 0.1M
2022-05-16 88.00 89.48 87.00 88.88 0.1M
2022-05-13 84.94 88.52 84.76 88.52 0.1M
2022-05-12 87.60 87.64 81.82 84.00 0.2M
2022-05-11 89.10 90.14 86.80 88.62 0.1M
2022-05-10 88.74 89.74 87.60 89.10 0.1M
2022-05-09 90.00 90.68 88.38 88.38 0.1M
2022-05-06 90.40 91.56 89.30 90.26 0.1M
2022-05-05 91.60 93.00 90.76 91.52 0.1M
2022-05-04 91.28 91.78 89.26 90.18 0.1M
2022-05-03 90.86 92.40 90.24 91.56 0.1M
2022-05-02 90.38 90.60 84.26 90.32 0.1M
2022-04-29 91.40 92.52 90.60 90.78 0.1M
2022-04-28 90.04 92.14 89.92 90.70 0.1M
2022-04-27 88.60 89.94 87.50 89.66 0.1M
2022-04-26 91.32 91.52 88.44 88.54 0.1M
2022-04-25 89.60 91.36 88.64 91.10 0.1M
2022-04-22 92.72 93.26 90.32 90.52 0.1M
2022-04-21 94.64 95.90 93.14 93.68 0.1M
2022-04-20 95.60 96.00 94.16 94.60 0.1M
2022-04-19 94.66 95.82 92.72 95.70 0.1M
2022-04-14 96.40 97.44 94.64 94.64 0.1M
2022-04-13 93.18 96.40 92.88 96.40 0.1M
2022-04-12 96.20 96.36 90.16 93.20 0.3M
2022-04-11 100.30 101.35 98.50 98.74 0.1M
2022-04-08 100.70 101.40 98.40 100.25 0.1M
2022-04-07 100.15 100.70 98.90 100.10 0.1M
2022-04-06 100.50 101.05 98.70 99.70 0.1M
2022-04-05 99.20 100.60 99.08 100.55 0.1M
2022-04-04 99.02 99.82 98.74 99.10 0.1M
2022-04-01 97.14 98.96 96.56 98.42 0.1M
2022-03-31 99.46 100.10 96.68 96.74 0.2M
2022-03-30 98.48 99.40 97.36 99.40 0.1M
2022-03-29 98.60 99.46 96.86 98.56 0.2M
2022-03-28 95.50 98.54 95.20 97.64 0.1M
2022-03-25 96.90 98.32 95.12 95.14 0.1M
2022-03-24 98.14 98.32 96.78 96.78 0.1M
2022-03-23 98.36 99.82 98.00 98.16 0.1M
2022-03-22 99.66 99.66 97.46 98.58 0.1M
2022-03-21 100.50 101.60 98.90 99.90 0.2M
2022-03-18 96.18 100.75 95.50 100.75 0.4M
2022-03-17 96.00 96.10 91.88 95.86 0.2M
2022-03-16 93.50 96.40 92.68 95.78 0.1M
2022-03-15 90.96 93.20 90.60 92.30 0.1M
2022-03-14 90.76 93.20 89.22 91.82 0.1M
2022-03-11 90.50 92.50 89.50 90.42 0.2M
2022-03-10 91.04 93.26 90.04 90.60 0.2M
2022-03-09 83.00 91.22 82.90 91.22 0.3M
2022-03-08 84.00 87.90 80.70 81.80 0.3M
2022-03-07 85.24 87.20 82.88 85.08 0.2M
2022-03-04 86.50 89.18 85.00 85.26 0.2M
2022-03-03 87.56 91.20 85.58 86.90 0.2M
2022-03-02 89.80 89.80 82.52 87.56 0.5M
2022-03-01 97.80 98.10 93.20 95.88 0.1M
2022-02-28 94.68 98.36 94.30 98.12 0.3M
2022-02-25 95.88 97.00 94.90 95.78 0.2M
2022-02-24 97.02 97.02 92.80 95.30 0.3M
2022-02-23 98.00 99.32 97.42 98.40 0.2M
2022-02-22 97.08 98.72 96.48 98.02 0.2M
2022-02-21 99.74 100.70 98.18 99.00 0.1M
2022-02-18 102.20 102.60 99.46 99.88 0.1M
2022-02-17 103.60 104.25 101.30 102.15 0.1M
2022-02-16 103.60 104.20 102.20 103.15 0.1M
2022-02-15 101.00 104.25 100.90 103.55 0.1M
2022-02-14 101.50 101.70 99.90 101.05 0.1M
2022-02-11 103.80 104.45 102.00 102.00 0.1M
2022-02-10 105.80 106.50 104.00 104.40 0.1M
2022-02-09 103.60 106.60 103.60 105.70 0.1M
2022-02-08 104.20 105.40 102.05 102.65 0.1M
2022-02-07 104.10 104.90 103.20 103.95 0.1M
2022-02-04 103.25 105.05 103.25 104.05 0.1M
2022-02-03 103.90 104.85 102.00 102.70 0.1M
2022-02-02 103.70 104.80 103.30 104.00 0.1M
2022-02-01 104.00 105.20 101.95 103.60 0.1M
2022-01-31 103.45 104.80 102.75 104.05 0.1M
2022-01-28 100.80 103.50 100.50 103.40 0.1M
2022-01-27 98.60 100.90 97.40 100.85 0.1M
2022-01-26 101.65 102.70 99.44 99.44 0.1M
2022-01-25 101.15 103.00 99.30 101.45 0.2M
2022-01-24 101.00 101.75 100.15 101.00 0.1M
2022-01-21 102.20 102.60 101.10 101.70 0.1M
2022-01-20 102.10 103.40 101.00 102.65 0.1M
2022-01-19 100.10 103.65 99.36 102.35 0.2M
2022-01-18 104.70 105.00 100.15 100.30 0.1M
2022-01-17 102.90 105.75 101.85 104.70 0.1M
2022-01-14 105.00 106.50 103.55 103.55 0.1M
2022-01-13 109.35 109.35 105.00 105.00 0.2M
2022-01-12 108.50 111.35 107.85 109.70 0.1M
2022-01-11 108.00 110.40 107.95 108.35 0.1M
2022-01-10 113.05 113.20 106.35 106.85 0.1M
2022-01-07 114.30 114.70 112.90 113.05 0.1M
2022-01-06 115.25 115.25 113.05 114.30 0.1M
2022-01-05 117.00 117.65 115.15 116.25 0.1M
2022-01-04 125.95 125.95 115.65 116.95 0.2M
2022-01-03 125.40 126.30 124.00 125.55 0.1M