BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Apr 201873.1073.6073.1073.6073.603,707
19 Apr 201872.7073.3072.5073.3073.3011,891
18 Apr 201871.5072.7071.5072.6072.608,149
17 Apr 201869.9071.7069.9071.6071.6014,290
16 Apr 201870.7071.2070.6071.2071.201,665
13 Apr 201870.3070.7070.1070.7070.703,629
12 Apr 201870.2070.4070.0070.2070.2011,238
11 Apr 201870.1070.3070.0070.1070.104,313
10 Apr 201869.8070.4069.8070.0070.002,364
09 Apr 201869.3070.5069.3069.8069.804,898
06 Apr 201868.8069.7068.7069.5069.504,080
05 Apr 201868.8068.9068.5068.6068.603,141
04 Apr 201868.5068.7068.3068.5068.503,154
03 Apr 201868.4068.5068.2068.4068.403,079
29 Mar 201867.9068.8067.9068.5068.502,760
28 Mar 201868.7068.7068.0068.0068.003,599
27 Mar 201868.5069.3068.1068.7068.708,635
26 Mar 201867.6068.3067.5068.2068.203,609
23 Mar 201868.3068.3066.7067.7067.708,420
22 Mar 201868.0068.5067.2068.5068.504,697
21 Mar 201869.4069.4066.1068.0068.0028,786
20 Mar 201870.6070.8069.3069.4069.4032,563
19 Mar 201871.7071.7070.0070.7070.707,145
16 Mar 201873.1073.1071.2071.7071.706,823
15 Mar 201870.6073.8070.2072.9072.9015,502
14 Mar 201869.9070.7069.8070.4070.403,553
13 Mar 201869.9070.3069.1069.9069.904,532
12 Mar 201870.4070.5069.6070.1070.103,708
09 Mar 201870.0070.5069.8070.5070.505,304
08 Mar 201868.9070.0068.8070.0070.004,390
07 Mar 201869.5070.0068.5068.8068.804,322
06 Mar 201869.1069.7069.0069.7069.703,118
05 Mar 201868.2069.0067.9068.9068.903,333
02 Mar 201868.8068.8067.8068.0068.005,229
01 Mar 201868.4068.8068.2068.7068.702,294
28 Feb 201869.7069.7068.2068.5068.5017,236
27 Feb 201869.1069.6068.8069.6069.6016,883
26 Feb 201869.0069.3068.7068.9068.906,924
23 Feb 201868.6069.8068.6068.8068.805,954
22 Feb 201868.7068.8068.4068.6068.603,628
21 Feb 201869.0069.0068.7068.9068.902,441
20 Feb 201868.3069.0068.0068.9068.903,248
19 Feb 201868.4068.6068.0068.4068.406,534
16 Feb 201869.3069.3068.2068.7068.7013,592
15 Feb 201868.3068.9068.2068.8068.804,089
14 Feb 201869.0069.0068.1068.3068.306,801
13 Feb 201869.9069.9068.5068.8068.805,711
12 Feb 201868.7070.3068.7069.7069.7010,115
09 Feb 201868.6069.1068.3068.5068.507,548
08 Feb 201868.4069.1068.4068.7068.7010,823
07 Feb 201868.7069.0067.6068.5068.5010,545
06 Feb 201868.2068.8066.3068.0068.0018,986
05 Feb 201870.0070.0068.8068.9068.909,458
02 Feb 201870.6070.8069.5070.0070.006,340
01 Feb 201870.4070.8069.7070.8070.809,462
31 Jan 201870.0070.5069.3070.5070.5016,635
30 Jan 201872.0072.3069.5070.5070.5026,447
29 Jan 201873.6073.6072.0072.3072.3014,693
26 Jan 201873.8074.5072.6073.4073.4051,018
25 Jan 201876.6076.6075.7075.7075.703,741
24 Jan 201876.2076.6076.1076.4076.404,089
23 Jan 201875.8076.1075.7076.1076.105,705
22 Jan 201875.7076.0075.7075.7075.704,079
19 Jan 201875.9076.0075.5075.5075.5012,562
18 Jan 201875.6076.1075.4075.5075.507,012
17 Jan 201876.6076.7075.5075.7075.705,888
16 Jan 201876.9076.9076.2076.8076.804,797
15 Jan 201877.2077.3076.5076.6076.603,960
12 Jan 201877.5077.5076.8077.2077.204,567
11 Jan 201877.0077.5076.9077.5077.507,244
10 Jan 201878.5078.5076.5076.8076.808,870
09 Jan 201877.7078.5077.5078.3078.305,923
08 Jan 201876.0077.9075.6077.5077.5025,757
05 Jan 201875.2076.0075.0075.4075.409,438
04 Jan 201875.4075.6075.1075.3075.304,520
03 Jan 201875.0075.6075.0075.4075.405,244
02 Jan 201875.0075.4074.8075.0075.005,351
29 Dec 201775.0075.8574.5074.8574.857,446
28 Dec 201773.7574.5073.6474.5074.505,022
27 Dec 201772.4073.7072.4073.7073.705,173
22 Dec 201772.8072.8672.0272.3872.386,319
21 Dec 201773.0073.4772.3072.8572.856,629
20 Dec 201774.0074.0072.0173.0773.078,813
19 Dec 201774.0374.2173.5573.8073.807,829
18 Dec 201773.7574.2273.5174.2274.224,950
15 Dec 201774.0974.0972.7873.2673.2611,629
14 Dec 201774.2574.5073.9274.0074.0013,440
13 Dec 201774.7774.9774.2574.4574.454,241
12 Dec 201774.0075.0074.0075.0075.008,785
11 Dec 201773.9274.3473.7974.0274.024,771
08 Dec 201773.7373.7473.4273.6173.613,816
07 Dec 201773.6574.0773.6073.6073.604,641
06 Dec 201775.2675.3173.5173.6073.609,566
05 Dec 201775.4775.5075.2675.5075.501,911
04 Dec 201775.7476.0075.3375.3375.332,832
01 Dec 201775.8875.8975.5575.5575.552,305
30 Nov 201775.9276.0075.5176.0076.007,323
29 Nov 201776.4776.5076.0076.0076.001,969
28 Nov 201775.5076.3275.2676.2276.223,694
27 Nov 201776.2576.3975.2675.3775.377,763
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes