BOI.PA - Boiron SA
Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jul 2018 | 72.90 | 73.30 | 72.80 | 73.10 | 73.10 | 1,342 |
| 12 Jul 2018 | 72.10 | 72.80 | 72.10 | 72.80 | 72.80 | 3,668 |
| 11 Jul 2018 | 72.30 | 72.50 | 71.80 | 72.20 | 72.20 | 3,678 |
| 10 Jul 2018 | 71.80 | 72.40 | 71.80 | 72.40 | 72.40 | 2,113 |
| 09 Jul 2018 | 72.10 | 72.30 | 71.80 | 71.90 | 71.90 | 1,806 |
| 06 Jul 2018 | 72.10 | 72.50 | 72.10 | 72.50 | 72.50 | 2,224 |
| 05 Jul 2018 | 72.20 | 72.60 | 72.00 | 72.10 | 72.10 | 2,599 |
| 04 Jul 2018 | 72.00 | 72.80 | 72.00 | 72.40 | 72.40 | 2,938 |
| 03 Jul 2018 | 72.00 | 72.40 | 71.50 | 72.00 | 72.00 | 2,546 |
| 02 Jul 2018 | 72.80 | 72.90 | 72.00 | 72.20 | 72.20 | 2,818 |
| 29 Jun 2018 | 71.90 | 73.10 | 71.90 | 72.70 | 72.70 | 5,135 |
| 28 Jun 2018 | 71.70 | 71.90 | 71.70 | 71.80 | 71.80 | 3,261 |
| 27 Jun 2018 | 72.20 | 72.40 | 71.30 | 71.60 | 71.60 | 3,910 |
| 26 Jun 2018 | 72.30 | 72.40 | 71.90 | 72.00 | 72.00 | 2,444 |
| 25 Jun 2018 | 72.50 | 72.80 | 72.30 | 72.30 | 72.30 | 2,531 |
| 22 Jun 2018 | 72.50 | 72.70 | 72.50 | 72.60 | 72.60 | 2,252 |
| 21 Jun 2018 | 72.40 | 72.70 | 72.10 | 72.60 | 72.60 | 3,169 |
| 20 Jun 2018 | 72.20 | 72.90 | 72.20 | 72.70 | 72.70 | 2,470 |
| 19 Jun 2018 | 72.40 | 72.60 | 72.20 | 72.30 | 72.30 | 3,185 |
| 18 Jun 2018 | 72.90 | 72.90 | 72.50 | 72.60 | 72.60 | 2,020 |
| 15 Jun 2018 | 73.60 | 74.20 | 72.70 | 72.70 | 72.70 | 8,331 |
| 14 Jun 2018 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 7,105 |
| 13 Jun 2018 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 2,998 |
| 12 Jun 2018 | 72.70 | 72.70 | 72.40 | 72.60 | 72.60 | 1,663 |
| 11 Jun 2018 | 72.80 | 72.80 | 72.40 | 72.60 | 72.60 | 3,195 |
| 08 Jun 2018 | 72.00 | 72.80 | 72.00 | 72.50 | 72.50 | 15,169 |
| 07 Jun 2018 | 71.80 | 72.10 | 71.70 | 72.00 | 72.00 | 4,137 |
| 06 Jun 2018 | 70.70 | 71.70 | 70.70 | 71.70 | 71.70 | 4,247 |
| 05 Jun 2018 | 70.70 | 71.10 | 70.50 | 70.80 | 70.80 | 5,223 |
| 04 Jun 2018 | 69.90 | 70.70 | 69.90 | 70.60 | 70.60 | 4,895 |
| 01 Jun 2018 | 70.00 | 70.10 | 69.70 | 70.00 | 70.00 | 4,987 |
| 31 May 2018 | 69.20 | 70.00 | 68.20 | 70.00 | 70.00 | 17,549 |
| 31 May 2018 | 1.6 Dividend | |||||
| 30 May 2018 | 68.80 | 69.90 | 68.80 | 69.60 | 68.00 | 7,179 |
| 29 May 2018 | 69.00 | 69.80 | 69.00 | 69.00 | 67.41 | 8,705 |
| 28 May 2018 | 71.00 | 72.10 | 69.00 | 69.30 | 67.71 | 14,712 |
| 25 May 2018 | 72.90 | 74.50 | 72.10 | 72.60 | 70.93 | 23,984 |
| 24 May 2018 | 75.50 | 75.70 | 74.30 | 74.80 | 73.08 | 7,941 |
| 23 May 2018 | 76.30 | 76.30 | 75.30 | 75.60 | 73.86 | 4,113 |
| 22 May 2018 | 76.50 | 76.50 | 75.70 | 76.20 | 74.45 | 8,530 |
| 21 May 2018 | 76.50 | 76.90 | 76.10 | 76.40 | 74.64 | 2,212 |
| 18 May 2018 | 76.00 | 76.50 | 75.80 | 76.50 | 74.74 | 1,799 |
| 17 May 2018 | 75.30 | 76.30 | 75.30 | 75.90 | 74.16 | 4,073 |
| 16 May 2018 | 74.80 | 75.50 | 74.80 | 75.50 | 73.76 | 2,586 |
| 15 May 2018 | 75.40 | 75.50 | 74.80 | 74.80 | 73.08 | 1,591 |
| 14 May 2018 | 75.20 | 75.20 | 74.90 | 75.20 | 73.47 | 51,745 |
| 11 May 2018 | 75.20 | 75.30 | 74.30 | 75.10 | 73.37 | 3,754 |
| 10 May 2018 | 75.20 | 75.30 | 75.00 | 75.30 | 73.57 | 398 |
| 09 May 2018 | 74.90 | 75.50 | 74.60 | 75.30 | 73.57 | 17,759 |
| 08 May 2018 | 75.00 | 75.10 | 74.70 | 75.00 | 73.28 | 2,298 |
| 07 May 2018 | 75.10 | 75.10 | 74.70 | 75.00 | 73.28 | 2,500 |
| 04 May 2018 | 74.80 | 75.00 | 74.60 | 74.60 | 72.89 | 3,836 |
| 03 May 2018 | 75.00 | 75.40 | 74.80 | 74.90 | 73.18 | 4,370 |
| 02 May 2018 | 73.70 | 75.20 | 73.70 | 75.20 | 73.47 | 4,907 |
| 30 Apr 2018 | 73.00 | 73.90 | 72.80 | 73.90 | 72.20 | 3,199 |
| 27 Apr 2018 | 73.60 | 73.80 | 72.40 | 72.80 | 71.13 | 7,041 |
| 26 Apr 2018 | 73.40 | 73.70 | 73.10 | 73.70 | 72.01 | 2,912 |
| 25 Apr 2018 | 74.10 | 74.10 | 73.00 | 73.40 | 71.71 | 8,613 |
| 24 Apr 2018 | 75.00 | 75.00 | 74.00 | 74.20 | 72.49 | 2,423 |
| 23 Apr 2018 | 73.40 | 75.10 | 73.40 | 74.80 | 73.08 | 8,497 |
| 20 Apr 2018 | 73.10 | 73.60 | 73.10 | 73.60 | 71.91 | 3,707 |
| 19 Apr 2018 | 72.70 | 73.30 | 72.50 | 73.30 | 71.61 | 11,891 |
| 18 Apr 2018 | 71.50 | 72.70 | 71.50 | 72.60 | 70.93 | 8,149 |
| 17 Apr 2018 | 69.90 | 71.70 | 69.90 | 71.60 | 69.95 | 14,290 |
| 16 Apr 2018 | 70.70 | 71.20 | 70.60 | 71.20 | 69.56 | 1,665 |
| 13 Apr 2018 | 70.30 | 70.70 | 70.10 | 70.70 | 69.07 | 3,629 |
| 12 Apr 2018 | 70.20 | 70.40 | 70.00 | 70.20 | 68.59 | 11,238 |
| 11 Apr 2018 | 70.10 | 70.30 | 70.00 | 70.10 | 68.49 | 4,313 |
| 10 Apr 2018 | 69.80 | 70.40 | 69.80 | 70.00 | 68.39 | 2,364 |
| 09 Apr 2018 | 69.30 | 70.50 | 69.30 | 69.80 | 68.20 | 4,898 |
| 06 Apr 2018 | 68.80 | 69.70 | 68.70 | 69.50 | 67.90 | 4,080 |
| 05 Apr 2018 | 68.80 | 68.90 | 68.50 | 68.60 | 67.02 | 3,141 |
| 04 Apr 2018 | 68.50 | 68.70 | 68.30 | 68.50 | 66.93 | 3,154 |
| 03 Apr 2018 | 68.40 | 68.50 | 68.20 | 68.40 | 66.83 | 3,079 |
| 29 Mar 2018 | 67.90 | 68.80 | 67.90 | 68.50 | 66.93 | 2,760 |
| 28 Mar 2018 | 68.70 | 68.70 | 68.00 | 68.00 | 66.44 | 3,599 |
| 27 Mar 2018 | 68.50 | 69.30 | 68.10 | 68.70 | 67.12 | 8,635 |
| 26 Mar 2018 | 67.60 | 68.30 | 67.50 | 68.20 | 66.63 | 3,609 |
| 23 Mar 2018 | 68.30 | 68.30 | 66.70 | 67.70 | 66.14 | 8,420 |
| 22 Mar 2018 | 68.00 | 68.50 | 67.20 | 68.50 | 66.93 | 4,697 |
| 21 Mar 2018 | 69.40 | 69.40 | 66.10 | 68.00 | 66.44 | 28,786 |
| 20 Mar 2018 | 70.60 | 70.80 | 69.30 | 69.40 | 67.80 | 32,563 |
| 19 Mar 2018 | 71.70 | 71.70 | 70.00 | 70.70 | 69.07 | 7,145 |
| 16 Mar 2018 | 73.10 | 73.10 | 71.20 | 71.70 | 70.05 | 6,823 |
| 15 Mar 2018 | 70.60 | 73.80 | 70.20 | 72.90 | 71.22 | 15,502 |
| 14 Mar 2018 | 69.90 | 70.70 | 69.80 | 70.40 | 68.78 | 3,553 |
| 13 Mar 2018 | 69.90 | 70.30 | 69.10 | 69.90 | 68.29 | 4,532 |
| 12 Mar 2018 | 70.40 | 70.50 | 69.60 | 70.10 | 68.49 | 3,708 |
| 09 Mar 2018 | 70.00 | 70.50 | 69.80 | 70.50 | 68.88 | 5,304 |
| 08 Mar 2018 | 68.90 | 70.00 | 68.80 | 70.00 | 68.39 | 4,390 |
| 07 Mar 2018 | 69.50 | 70.00 | 68.50 | 68.80 | 67.22 | 4,322 |
| 06 Mar 2018 | 69.10 | 69.70 | 69.00 | 69.70 | 68.10 | 3,118 |
| 05 Mar 2018 | 68.20 | 69.00 | 67.90 | 68.90 | 67.32 | 3,333 |
| 02 Mar 2018 | 68.80 | 68.80 | 67.80 | 68.00 | 66.44 | 5,229 |
| 01 Mar 2018 | 68.40 | 68.80 | 68.20 | 68.70 | 67.12 | 2,294 |
| 28 Feb 2018 | 69.70 | 69.70 | 68.20 | 68.50 | 66.93 | 17,236 |
| 27 Feb 2018 | 69.10 | 69.60 | 68.80 | 69.60 | 68.00 | 16,883 |
| 26 Feb 2018 | 69.00 | 69.30 | 68.70 | 68.90 | 67.32 | 6,924 |
| 23 Feb 2018 | 68.60 | 69.80 | 68.60 | 68.80 | 67.22 | 5,954 |
| 22 Feb 2018 | 68.70 | 68.80 | 68.40 | 68.60 | 67.02 | 3,628 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
