BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Nov 201932.0532.6032.0032.4532.453,999
18 Nov 201932.0032.2531.9032.0532.052,661
15 Nov 201932.2032.3531.5532.3032.307,149
14 Nov 201932.3032.4532.0032.2532.256,630
13 Nov 201932.5032.8532.3532.3532.351,930
12 Nov 201932.7033.0032.7032.7032.703,036
11 Nov 201932.5033.1032.5032.9532.956,897
08 Nov 201933.9533.9532.5532.7032.709,087
07 Nov 201933.5033.6033.3533.5033.503,077
06 Nov 201933.1033.8033.0033.3533.357,389
05 Nov 201933.5533.7032.5032.9032.9010,915
04 Nov 201932.2033.9532.2033.6033.6014,554
01 Nov 201931.8032.4031.8032.2532.257,189
31 Oct 201931.7031.9031.7031.8531.855,314
30 Oct 201932.0032.0031.7031.9031.904,183
29 Oct 201931.7032.1031.5531.9031.905,994
28 Oct 201931.7031.9531.5031.6031.607,270
25 Oct 201932.0032.1031.2531.8031.8016,716
24 Oct 201933.1533.1532.5032.8532.8517,769
23 Oct 201932.1533.0032.1533.0033.0011,596
22 Oct 201932.0032.6531.5532.4032.409,271
21 Oct 201931.5032.3031.5032.0032.005,142
18 Oct 201932.0032.0030.9531.6531.6511,908
17 Oct 201932.0032.2530.7532.1532.1516,751
16 Oct 201931.5032.4031.5031.6531.654,526
15 Oct 201932.0032.0031.5031.6531.657,154
14 Oct 201931.1031.7531.1031.7531.752,580
11 Oct 201931.8531.9531.5031.5031.506,362
10 Oct 201931.2031.8531.2031.7031.703,291
09 Oct 201931.6031.9030.6031.5031.5015,113
08 Oct 201932.0532.2031.5031.6531.6511,195
07 Oct 201932.2532.3031.5032.3032.306,543
04 Oct 201931.3532.2531.3532.1532.158,240
03 Oct 201931.2532.3531.2531.2531.2511,350
02 Oct 201932.7532.7531.2031.2031.2019,886
01 Oct 201932.5032.8032.2532.5032.507,091
30 Sep 201933.0033.4532.5032.5032.507,812
27 Sep 201932.9533.3532.5032.5032.506,968
26 Sep 201932.5533.4532.5532.9532.954,449
25 Sep 201933.5533.5532.5532.7532.7510,626
24 Sep 201933.0533.7533.0533.5533.553,568
23 Sep 201933.0033.6533.0033.0033.008,067
20 Sep 201933.5034.0033.2033.6033.607,596
19 Sep 201932.8534.1032.7033.5533.5510,523
18 Sep 201932.8032.9532.5032.8032.805,200
17 Sep 201933.0033.2032.7032.8032.803,230
16 Sep 201933.3033.4033.0033.0033.004,058
13 Sep 201933.0033.7032.7033.4533.459,588
12 Sep 201933.2033.2032.3032.7032.7010,739
11 Sep 201932.8033.1532.7533.0033.005,604
10 Sep 201933.5033.6532.1032.9032.9028,231
09 Sep 201935.0035.0033.3533.5033.5019,912
06 Sep 201935.9035.9034.6035.0035.0044,286
05 Sep 201936.2537.2535.1036.0536.0540,339
04 Sep 201938.5039.4038.1039.4039.403,130
03 Sep 201939.0039.2537.9038.1038.105,049
02 Sep 201937.5039.5037.5039.3539.356,221
30 Aug 201937.5037.9537.3037.3537.355,043
29 Aug 201937.5037.7537.2037.3037.303,222
28 Aug 201938.0038.0037.1537.3037.306,894
27 Aug 201938.0038.0037.5538.0038.003,900
26 Aug 201938.0038.3537.6537.9037.909,147
23 Aug 201937.7537.8037.5037.6037.601,671
22 Aug 201938.0038.0037.5037.5037.502,320
21 Aug 201938.0038.0037.6537.8037.801,792
20 Aug 201938.0038.0037.6538.0038.001,583
19 Aug 201937.9038.0037.5037.9537.952,330
16 Aug 201936.0037.8536.0037.3537.357,896
15 Aug 201937.1037.1536.0036.1036.107,598
14 Aug 201938.6038.6037.0537.1037.105,262
13 Aug 201939.0039.0038.3038.6538.653,251
12 Aug 201939.1039.2038.2539.0039.005,561
09 Aug 201940.0040.1539.0039.2039.202,978
08 Aug 201939.1540.1039.0039.9539.955,584
07 Aug 201937.9039.3537.9039.2539.2511,031
06 Aug 201938.7038.7037.7537.9037.905,209
05 Aug 201939.5039.5037.6538.1538.1512,223
02 Aug 201939.8039.8039.0039.1539.156,923
01 Aug 201940.0040.4539.5039.6039.6010,872
31 Jul 201940.0040.4540.0040.2540.257,233
30 Jul 201939.6540.8539.5540.2040.2028,519
29 Jul 201940.0040.0039.5039.6539.658,280
26 Jul 201939.3040.0039.0539.8539.855,931
25 Jul 201939.5540.0039.0539.4039.4018,476
24 Jul 201939.5539.9539.1539.5039.5012,562
23 Jul 201939.9540.1539.5040.0040.0011,788
22 Jul 201940.0040.5539.2039.7039.7018,101
19 Jul 201937.8540.5037.0039.5539.5540,595
18 Jul 201940.5041.0040.0540.5540.5510,998
17 Jul 201941.5041.5040.0540.7040.7017,519
16 Jul 201942.5042.9040.6041.1041.1035,107
15 Jul 201940.7543.7040.7542.1042.1041,012
12 Jul 201940.9541.0540.0540.2040.2011,786
11 Jul 201939.2041.4539.2040.9040.9035,709
10 Jul 201937.0039.4535.6539.1539.1543,225
09 Jul 201938.8538.8536.2037.5037.5026,965
08 Jul 201939.6040.0038.6038.9038.907,960
05 Jul 201939.8039.8539.5039.6039.607,416
04 Jul 201941.0041.5039.2039.5539.5515,702
03 Jul 201940.0041.0040.0040.2040.2015,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more