UK markets closed

bioMérieux S.A. (0RUG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
104.40-0.97 (-0.92%)
At close: 07:30AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024100.99103.00100.70101.72101.72156,705
27 Mar 2024100.79101.22100.04101.10101.1060,201
26 Mar 2024100.35101.0099.94100.67100.6725,511
25 Mar 2024100.10101.2599.62100.17100.17133,379
22 Mar 2024100.00100.6298.37100.60100.60110,059
21 Mar 202499.91101.0099.66100.21100.2141,151
20 Mar 202497.9799.1697.7898.2698.2614,464
19 Mar 202497.6898.7096.5298.0398.0361,400
18 Mar 202497.2598.6697.7698.2298.2280,178
15 Mar 202499.91101.0097.1098.3498.34362,405
14 Mar 202498.25101.1096.7698.7398.7346,644
13 Mar 202498.25100.7598.84100.47100.47122,045
12 Mar 202498.8999.8098.4698.6898.681,074
11 Mar 202499.0099.9697.9098.6798.6794,817
08 Mar 202499.61100.2099.2499.3799.374,252
07 Mar 202499.2999.8498.6699.5599.5577,870
06 Mar 2024102.00101.4098.6198.8898.8828,351
05 Mar 2024102.80103.10102.15102.35102.3582,025
04 Mar 2024102.70103.55102.65103.07103.0716,120
01 Mar 2024101.19102.61100.45102.56102.5686,977
29 Feb 2024102.44103.20101.10101.10101.1070,426
28 Feb 2024103.47104.15102.15102.51102.5178,731
27 Feb 2024103.03104.05102.85103.80103.8019,358
26 Feb 2024104.50105.80102.30103.31103.31177,522
23 Feb 2024104.45105.75104.50105.26105.26102,926
22 Feb 2024104.65105.55104.45105.17105.17106,815
21 Feb 2024103.63104.50103.30104.24104.24125,721
20 Feb 2024103.53104.30103.35103.48103.4816,379
19 Feb 2024103.18104.45102.40103.62103.62178,469
16 Feb 2024103.03103.95103.00103.45103.4532,881
15 Feb 2024101.58102.85101.95102.79102.7947,367
14 Feb 2024101.24101.45100.60101.10101.1078,466
13 Feb 2024102.29102.60100.25101.10101.1016,754
12 Feb 2024101.90102.95102.00102.68102.6880,904
09 Feb 2024100.89101.90100.96101.56101.5655,021
08 Feb 202499.72100.9598.94100.77100.77110,749
07 Feb 202497.6199.8797.5699.5399.53248,762
06 Feb 2024100.99101.3594.6097.2797.2787,719
05 Feb 202499.73100.9099.70100.09100.0916,065
02 Feb 2024102.00102.4599.98100.48100.484,164
01 Feb 202499.78101.8099.40100.50100.5077,971
31 Jan 2024100.10100.2099.3899.8799.8741,057
30 Jan 2024101.72102.45100.05100.25100.2571,438
29 Jan 2024104.95105.60101.00101.96101.9647,972
26 Jan 2024104.60105.95104.50105.07105.0764,670
25 Jan 2024103.68104.84102.85104.22104.2228,337
24 Jan 2024102.75104.10101.35103.17103.1723,100
23 Jan 2024102.39102.40101.30101.91101.9183,367
22 Jan 2024102.05103.00101.10102.17102.1780,825
19 Jan 2024100.00102.10100.10101.64101.6428,555
18 Jan 202499.46100.7098.88100.08100.0822,069
17 Jan 202499.00100.2098.4499.2399.2369,244
16 Jan 202499.00100.1098.0498.8198.8125,143
15 Jan 2024100.69101.2098.9099.3599.359,690
12 Jan 202499.52100.8599.58100.42100.4220,261
11 Jan 2024100.75101.4099.54100.59100.5943,294
10 Jan 2024101.24101.6599.70100.23100.2392,600
09 Jan 2024101.19101.65100.45101.33101.3379,260
08 Jan 202498.21101.0098.08100.63100.6326,289
05 Jan 202499.0099.1097.5097.9397.9339,644
04 Jan 202499.3499.9298.8499.4199.4147,341
03 Jan 2024100.75101.2098.6499.4199.4130,841
02 Jan 2024100.59101.20100.05100.67100.6717,744
29 Dec 2023100.00101.30100.40100.62100.6217,873
28 Dec 2023100.30100.2599.9299.9899.9812,314
27 Dec 2023100.89101.30100.00100.25100.252,606
22 Dec 2023100.02101.1599.82100.94100.9413,355
21 Dec 2023100.59100.8099.84100.25100.2516,776
20 Dec 2023100.89101.65100.85101.05101.0598,623
19 Dec 202399.57101.1599.58100.90100.9047,419
18 Dec 202399.00100.2098.2498.4698.4613,578
15 Dec 2023100.75100.8099.3499.9699.9680,783
14 Dec 202399.86101.45100.00100.45100.45102,900
13 Dec 202397.4598.1697.4098.0798.074,999
12 Dec 202398.1798.3297.4898.1098.1034,879
11 Dec 202398.0098.6097.4098.0898.0836,100
08 Dec 202396.7598.2096.2697.8097.8044,869
07 Dec 202398.2698.6096.8296.9296.9239,421
06 Dec 202398.6499.0298.1098.6098.6029,486
05 Dec 2023100.79101.5098.6998.7098.70300,546
04 Dec 2023100.30101.55100.05100.87100.8733,999
01 Dec 202399.04100.8598.76100.82100.8230,442
30 Nov 202398.7999.0098.0898.6898.6890,701
29 Nov 202398.7599.6298.1498.9498.9420,385
28 Nov 202398.4598.9997.6498.9798.9773,103
27 Nov 202398.6199.3898.5498.8298.8215,070
24 Nov 202398.2198.6397.4098.5998.5927,702
23 Nov 202397.0298.3496.6297.8997.894,160
22 Nov 202396.2497.2196.2897.0497.04197,245
21 Nov 202395.8796.1995.4296.1096.1017,754
20 Nov 202395.2696.2295.2295.8795.8719,348
17 Nov 202395.4696.8095.1295.9195.91163,587
16 Nov 202397.0097.5695.4896.2196.2134,561
15 Nov 202397.3398.1096.3896.9896.9843,558
14 Nov 202394.3798.0493.5897.3697.3669,880
13 Nov 202392.9894.3993.1294.0794.0724,394
10 Nov 202393.0293.3092.5392.9292.9283,138
09 Nov 202393.0093.8092.8893.2293.2255,249
08 Nov 202392.2693.8092.5093.1893.18132,693
07 Nov 202392.4993.2091.9292.0892.0853,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...