BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 201939.5039.9038.7039.0039.009,375
23 May 201938.5039.6538.0039.0039.0023,049
22 May 201939.8039.8038.4538.6538.6513,627
21 May 201941.6041.6038.9039.5039.5017,509
20 May 201937.2042.4537.1041.5041.5084,082
17 May 201943.2543.2543.2543.2543.25-
16 May 201945.0045.1042.4043.2543.2510,281
15 May 201945.5545.5545.0045.0045.004,167
14 May 201945.3545.7045.0545.5545.552,353
13 May 201946.5046.5045.0045.4045.406,725
10 May 201946.2046.5046.1046.2046.2010,497
09 May 201946.0046.5046.0046.5046.5011,394
08 May 201946.5046.5045.8046.1046.106,687
07 May 201946.5046.9046.0046.3546.355,938
06 May 201945.8046.9045.3046.6546.654,324
03 May 201945.5046.1045.3545.9545.9514,513
02 May 201947.5547.6045.1046.0046.0014,589
30 Apr 201948.0548.4547.5547.5547.556,726
29 Apr 201949.0049.9548.1548.1548.156,320
26 Apr 201949.9550.1049.7550.0050.001,684
25 Apr 201950.4050.4049.8549.9549.952,675
24 Apr 201950.3050.4049.8050.4050.402,494
23 Apr 201950.2051.7049.8050.2050.206,611
18 Apr 201951.2051.5049.5050.1050.107,895
17 Apr 201951.9052.0050.5051.5051.505,197
16 Apr 201952.4052.4052.0052.3052.301,482
15 Apr 201951.7052.4051.7052.4052.403,563
12 Apr 201951.9052.3051.9052.1052.101,068
11 Apr 201951.9052.2051.9052.2052.20768
10 Apr 201951.2052.0051.0052.0052.002,155
09 Apr 201952.6052.6051.0051.6051.605,185
08 Apr 201952.5052.8052.1052.6052.601,634
05 Apr 201953.2053.4052.6052.7052.702,662
04 Apr 201953.7053.7052.5053.4053.403,940
03 Apr 201954.5054.8053.5053.5053.504,663
02 Apr 201952.1055.0052.1054.8054.803,363
01 Apr 201952.1053.4052.0052.2052.2038,185
29 Mar 201950.8053.5050.8052.4052.4011,851
28 Mar 201951.2051.8050.8051.0051.006,181
27 Mar 201952.2052.2051.3051.9051.902,583
26 Mar 201952.3052.4052.0052.2052.20947
25 Mar 201952.0052.3051.9052.3052.301,413
22 Mar 201952.5052.7052.0052.1052.102,939
21 Mar 201952.2053.4052.0052.5052.505,466
20 Mar 201952.7052.7051.1052.0052.009,260
19 Mar 201952.7053.4052.5052.8052.804,493
18 Mar 201952.5053.1051.6052.4052.409,851
15 Mar 201954.3054.7052.1052.3052.3012,128
14 Mar 201956.0056.2054.3054.3054.306,468
13 Mar 201954.3056.4054.3056.4056.404,090
12 Mar 201954.5054.8054.3054.3054.302,024
11 Mar 201954.2054.6054.0054.5054.501,624
08 Mar 201955.1055.3054.0054.4054.402,687
07 Mar 201956.2056.2055.0055.5055.502,233
06 Mar 201956.0056.7055.5056.5056.503,678
05 Mar 201957.0057.0054.7055.9055.904,098
04 Mar 201955.6057.1055.2057.1057.107,626
01 Mar 201955.1055.6054.6055.6055.603,614
28 Feb 201951.4055.4051.4055.4055.4011,373
27 Feb 201951.7051.7050.9051.5051.505,078
26 Feb 201950.9052.0050.7051.7051.706,201
25 Feb 201951.4051.5050.8051.1051.103,716
22 Feb 201951.1051.5051.0051.5051.502,925
21 Feb 201951.5051.5050.6051.4051.4031,858
20 Feb 201952.0052.0051.0051.0051.002,409
19 Feb 201951.5052.3051.1051.9051.906,410
18 Feb 201950.1051.3050.1051.3051.303,683
15 Feb 201950.7050.7050.1050.1050.102,090
14 Feb 201949.4050.6049.3050.4050.401,775
13 Feb 201949.6050.1049.4549.5049.502,524
12 Feb 201949.7049.8549.4049.4049.403,289
11 Feb 201950.0050.4049.5049.7049.702,086
08 Feb 201950.8050.8049.5050.2050.204,455
07 Feb 201950.0051.1049.6050.8050.808,246
06 Feb 201948.9550.5048.9550.2050.205,298
05 Feb 201948.2048.9048.1548.8048.803,308
04 Feb 201948.2548.4048.0048.2048.202,720
01 Feb 201948.4048.5048.1548.4048.402,026
31 Jan 201947.9048.5047.7048.3048.3017,912
30 Jan 201947.6048.0047.5048.0048.007,236
29 Jan 201948.9548.9547.6047.9547.956,735
28 Jan 201950.8050.8048.1048.6048.6011,590
25 Jan 201948.9050.8047.5050.8050.8028,036
24 Jan 201949.5049.9049.3049.5049.504,248
23 Jan 201950.0050.1049.5049.7549.753,712
22 Jan 201951.0051.0050.0050.0050.008,253
21 Jan 201951.0051.5051.0051.0051.002,876
18 Jan 201952.0052.0051.1051.3051.304,386
17 Jan 201951.7051.7051.3051.7051.703,238
16 Jan 201951.5051.7051.2051.7051.705,529
15 Jan 201951.3051.5051.1051.5051.505,209
14 Jan 201953.5053.5050.8051.3051.3013,221
11 Jan 201954.3054.3053.4053.9053.904,285
10 Jan 201953.4054.1053.0054.1054.107,635
09 Jan 201951.8054.3051.6053.4053.4011,620
08 Jan 201949.3051.8049.3051.7051.705,383
07 Jan 201949.2049.5549.0549.4049.401,951
04 Jan 201949.5049.6549.0049.0049.003,526
03 Jan 201949.2049.5048.6049.3049.303,694
02 Jan 201948.9548.9547.5048.8048.805,970
*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