Mail

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
28 Feb 2020	33.00	33.00	32.15	32.50	32.50	16,126
27 Feb 2020	32.65	33.20	31.60	33.05	33.05	10,496
26 Feb 2020	31.95	32.75	31.25	32.65	32.65	10,451
25 Feb 2020	31.60	31.85	31.00	31.65	31.65	6,053
24 Feb 2020	32.60	32.60	31.50	31.60	31.60	7,426
21 Feb 2020	33.00	33.25	32.75	33.00	33.00	2,540
20 Feb 2020	33.25	33.35	32.55	33.15	33.15	3,776
19 Feb 2020	33.00	33.35	33.00	33.35	33.35	1,859
18 Feb 2020	33.50	33.50	32.55	33.25	33.25	5,706
17 Feb 2020	33.75	33.75	33.30	33.50	33.50	5,674
14 Feb 2020	33.65	34.25	33.40	33.95	33.95	3,151
13 Feb 2020	33.25	33.65	32.75	33.65	33.65	6,288
12 Feb 2020	33.50	33.75	32.85	33.35	33.35	4,824
11 Feb 2020	32.75	33.60	32.75	33.60	33.60	6,773
10 Feb 2020	33.25	33.30	32.35	32.90	32.90	5,564
07 Feb 2020	33.25	33.40	33.00	33.30	33.30	5,846
06 Feb 2020	33.25	33.70	33.00	33.45	33.45	6,977
05 Feb 2020	33.75	33.90	33.35	33.60	33.60	4,033
04 Feb 2020	33.75	34.10	33.25	33.50	33.50	11,639
03 Feb 2020	34.30	34.70	33.40	33.50	33.50	11,452
31 Jan 2020	34.75	34.75	34.00	34.30	34.30	2,864
30 Jan 2020	34.75	34.75	34.05	34.75	34.75	3,797
29 Jan 2020	34.85	35.00	34.30	34.75	34.75	3,654
28 Jan 2020	34.65	35.00	34.50	34.85	34.85	4,643
27 Jan 2020	36.00	36.00	34.30	34.65	34.65	19,025
24 Jan 2020	33.75	35.50	33.75	35.50	35.50	19,440
23 Jan 2020	34.30	34.35	33.40	34.00	34.00	5,879
22 Jan 2020	34.50	34.50	33.75	34.25	34.25	2,792
21 Jan 2020	34.50	34.70	34.05	34.30	34.30	3,886
20 Jan 2020	34.70	35.00	34.20	34.60	34.60	9,149
17 Jan 2020	34.30	34.60	33.90	34.30	34.30	6,200
16 Jan 2020	34.25	34.75	34.10	34.50	34.50	2,806
15 Jan 2020	34.65	35.05	34.20	34.50	34.50	6,576
14 Jan 2020	34.50	34.60	34.15	34.60	34.60	1,463
13 Jan 2020	35.25	35.75	34.25	34.40	34.40	7,783
10 Jan 2020	35.70	36.10	35.15	35.25	35.25	4,766
09 Jan 2020	35.25	36.05	35.25	35.25	35.25	2,786
08 Jan 2020	35.30	35.75	34.90	35.20	35.20	3,712
07 Jan 2020	36.00	36.45	35.25	35.30	35.30	4,283
06 Jan 2020	36.50	36.50	35.90	35.90	35.90	29,245
03 Jan 2020	36.35	36.90	35.90	36.30	36.30	3,126
02 Jan 2020	36.70	37.15	35.85	36.55	36.55	7,373
31 Dec 2019	36.05	36.40	36.00	36.40	36.40	2,170
30 Dec 2019	36.90	37.35	35.25	36.05	36.05	9,946
27 Dec 2019	34.50	36.90	34.25	36.90	36.90	32,168
25 Dec 2019	34.40	34.40	34.40	34.40	34.40	-
24 Dec 2019	33.50	34.75	33.50	34.40	34.40	7,740
23 Dec 2019	33.50	34.40	32.95	33.50	33.50	19,562
20 Dec 2019	34.00	34.05	33.40	33.80	33.80	18,953
19 Dec 2019	34.25	34.25	34.00	34.00	34.00	2,386
18 Dec 2019	34.25	34.55	33.70	34.30	34.30	5,891
17 Dec 2019	34.25	34.50	34.25	34.45	34.45	1,221
16 Dec 2019	33.75	34.45	33.50	34.45	34.45	7,491
13 Dec 2019	34.00	34.10	32.50	33.95	33.95	20,205
12 Dec 2019	33.65	34.00	33.05	33.70	33.70	7,045
11 Dec 2019	33.90	33.95	33.30	33.65	33.65	3,567
10 Dec 2019	33.15	33.90	33.10	33.90	33.90	5,957
09 Dec 2019	33.20	33.40	33.10	33.20	33.20	2,442
06 Dec 2019	33.75	33.90	32.75	33.20	33.20	9,714
05 Dec 2019	33.75	34.45	33.60	33.75	33.75	9,290
04 Dec 2019	33.40	34.15	33.25	33.60	33.60	7,129
03 Dec 2019	33.50	33.75	32.95	33.40	33.40	5,110
02 Dec 2019	34.00	34.20	33.25	33.60	33.60	4,144
29 Nov 2019	34.25	34.25	33.40	34.00	34.00	4,781
28 Nov 2019	33.90	34.40	33.55	34.25	34.25	9,716
27 Nov 2019	33.25	33.90	33.25	33.90	33.90	6,732
26 Nov 2019	33.45	33.50	33.10	33.50	33.50	5,233
25 Nov 2019	33.50	33.65	33.00	33.50	33.50	6,366
22 Nov 2019	32.70	33.90	32.55	33.60	33.60	25,501
21 Nov 2019	32.20	32.60	32.15	32.55	32.55	3,326
20 Nov 2019	32.50	32.50	32.00	32.35	32.35	3,930
19 Nov 2019	32.05	32.60	32.00	32.45	32.45	3,999
18 Nov 2019	32.00	32.25	31.90	32.05	32.05	2,661
15 Nov 2019	32.20	32.35	31.55	32.30	32.30	7,149
14 Nov 2019	32.30	32.45	32.00	32.25	32.25	6,630
13 Nov 2019	32.50	32.85	32.35	32.35	32.35	1,930
12 Nov 2019	32.70	33.00	32.70	32.70	32.70	3,036
11 Nov 2019	32.50	33.10	32.50	32.95	32.95	6,897
08 Nov 2019	33.95	33.95	32.55	32.70	32.70	9,087
07 Nov 2019	33.50	33.60	33.35	33.50	33.50	3,077
06 Nov 2019	33.10	33.80	33.00	33.35	33.35	7,389
05 Nov 2019	33.55	33.70	32.50	32.90	32.90	10,915
04 Nov 2019	32.20	33.95	32.20	33.60	33.60	14,554
01 Nov 2019	31.80	32.40	31.80	32.25	32.25	7,189
31 Oct 2019	31.70	31.90	31.70	31.85	31.85	5,314
30 Oct 2019	32.00	32.00	31.70	31.90	31.90	4,183
29 Oct 2019	31.70	32.10	31.55	31.90	31.90	5,994
28 Oct 2019	31.70	31.95	31.50	31.60	31.60	7,270
25 Oct 2019	32.00	32.10	31.25	31.80	31.80	16,716
24 Oct 2019	33.15	33.15	32.50	32.85	32.85	17,769
23 Oct 2019	32.15	33.00	32.15	33.00	33.00	11,596
22 Oct 2019	32.00	32.65	31.55	32.40	32.40	9,271
21 Oct 2019	31.50	32.30	31.50	32.00	32.00	5,142
18 Oct 2019	32.00	32.00	30.95	31.65	31.65	11,908
17 Oct 2019	32.00	32.25	30.75	32.15	32.15	16,751
16 Oct 2019	31.50	32.40	31.50	31.65	31.65	4,526
15 Oct 2019	32.00	32.00	31.50	31.65	31.65	7,154
14 Oct 2019	31.10	31.75	31.10	31.75	31.75	2,580
11 Oct 2019	31.85	31.95	31.50	31.50	31.50	6,362
10 Oct 2019	31.20	31.85	31.20	31.70	31.70	3,291
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