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 |
|---|---|---|---|---|---|---|
| 20 Apr 2018 | 73.10 | 73.60 | 73.10 | 73.60 | 73.60 | 3,707 |
| 19 Apr 2018 | 72.70 | 73.30 | 72.50 | 73.30 | 73.30 | 11,891 |
| 18 Apr 2018 | 71.50 | 72.70 | 71.50 | 72.60 | 72.60 | 8,149 |
| 17 Apr 2018 | 69.90 | 71.70 | 69.90 | 71.60 | 71.60 | 14,290 |
| 16 Apr 2018 | 70.70 | 71.20 | 70.60 | 71.20 | 71.20 | 1,665 |
| 13 Apr 2018 | 70.30 | 70.70 | 70.10 | 70.70 | 70.70 | 3,629 |
| 12 Apr 2018 | 70.20 | 70.40 | 70.00 | 70.20 | 70.20 | 11,238 |
| 11 Apr 2018 | 70.10 | 70.30 | 70.00 | 70.10 | 70.10 | 4,313 |
| 10 Apr 2018 | 69.80 | 70.40 | 69.80 | 70.00 | 70.00 | 2,364 |
| 09 Apr 2018 | 69.30 | 70.50 | 69.30 | 69.80 | 69.80 | 4,898 |
| 06 Apr 2018 | 68.80 | 69.70 | 68.70 | 69.50 | 69.50 | 4,080 |
| 05 Apr 2018 | 68.80 | 68.90 | 68.50 | 68.60 | 68.60 | 3,141 |
| 04 Apr 2018 | 68.50 | 68.70 | 68.30 | 68.50 | 68.50 | 3,154 |
| 03 Apr 2018 | 68.40 | 68.50 | 68.20 | 68.40 | 68.40 | 3,079 |
| 29 Mar 2018 | 67.90 | 68.80 | 67.90 | 68.50 | 68.50 | 2,760 |
| 28 Mar 2018 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | 3,599 |
| 27 Mar 2018 | 68.50 | 69.30 | 68.10 | 68.70 | 68.70 | 8,635 |
| 26 Mar 2018 | 67.60 | 68.30 | 67.50 | 68.20 | 68.20 | 3,609 |
| 23 Mar 2018 | 68.30 | 68.30 | 66.70 | 67.70 | 67.70 | 8,420 |
| 22 Mar 2018 | 68.00 | 68.50 | 67.20 | 68.50 | 68.50 | 4,697 |
| 21 Mar 2018 | 69.40 | 69.40 | 66.10 | 68.00 | 68.00 | 28,786 |
| 20 Mar 2018 | 70.60 | 70.80 | 69.30 | 69.40 | 69.40 | 32,563 |
| 19 Mar 2018 | 71.70 | 71.70 | 70.00 | 70.70 | 70.70 | 7,145 |
| 16 Mar 2018 | 73.10 | 73.10 | 71.20 | 71.70 | 71.70 | 6,823 |
| 15 Mar 2018 | 70.60 | 73.80 | 70.20 | 72.90 | 72.90 | 15,502 |
| 14 Mar 2018 | 69.90 | 70.70 | 69.80 | 70.40 | 70.40 | 3,553 |
| 13 Mar 2018 | 69.90 | 70.30 | 69.10 | 69.90 | 69.90 | 4,532 |
| 12 Mar 2018 | 70.40 | 70.50 | 69.60 | 70.10 | 70.10 | 3,708 |
| 09 Mar 2018 | 70.00 | 70.50 | 69.80 | 70.50 | 70.50 | 5,304 |
| 08 Mar 2018 | 68.90 | 70.00 | 68.80 | 70.00 | 70.00 | 4,390 |
| 07 Mar 2018 | 69.50 | 70.00 | 68.50 | 68.80 | 68.80 | 4,322 |
| 06 Mar 2018 | 69.10 | 69.70 | 69.00 | 69.70 | 69.70 | 3,118 |
| 05 Mar 2018 | 68.20 | 69.00 | 67.90 | 68.90 | 68.90 | 3,333 |
| 02 Mar 2018 | 68.80 | 68.80 | 67.80 | 68.00 | 68.00 | 5,229 |
| 01 Mar 2018 | 68.40 | 68.80 | 68.20 | 68.70 | 68.70 | 2,294 |
| 28 Feb 2018 | 69.70 | 69.70 | 68.20 | 68.50 | 68.50 | 17,236 |
| 27 Feb 2018 | 69.10 | 69.60 | 68.80 | 69.60 | 69.60 | 16,883 |
| 26 Feb 2018 | 69.00 | 69.30 | 68.70 | 68.90 | 68.90 | 6,924 |
| 23 Feb 2018 | 68.60 | 69.80 | 68.60 | 68.80 | 68.80 | 5,954 |
| 22 Feb 2018 | 68.70 | 68.80 | 68.40 | 68.60 | 68.60 | 3,628 |
| 21 Feb 2018 | 69.00 | 69.00 | 68.70 | 68.90 | 68.90 | 2,441 |
| 20 Feb 2018 | 68.30 | 69.00 | 68.00 | 68.90 | 68.90 | 3,248 |
| 19 Feb 2018 | 68.40 | 68.60 | 68.00 | 68.40 | 68.40 | 6,534 |
| 16 Feb 2018 | 69.30 | 69.30 | 68.20 | 68.70 | 68.70 | 13,592 |
| 15 Feb 2018 | 68.30 | 68.90 | 68.20 | 68.80 | 68.80 | 4,089 |
| 14 Feb 2018 | 69.00 | 69.00 | 68.10 | 68.30 | 68.30 | 6,801 |
| 13 Feb 2018 | 69.90 | 69.90 | 68.50 | 68.80 | 68.80 | 5,711 |
| 12 Feb 2018 | 68.70 | 70.30 | 68.70 | 69.70 | 69.70 | 10,115 |
| 09 Feb 2018 | 68.60 | 69.10 | 68.30 | 68.50 | 68.50 | 7,548 |
| 08 Feb 2018 | 68.40 | 69.10 | 68.40 | 68.70 | 68.70 | 10,823 |
| 07 Feb 2018 | 68.70 | 69.00 | 67.60 | 68.50 | 68.50 | 10,545 |
| 06 Feb 2018 | 68.20 | 68.80 | 66.30 | 68.00 | 68.00 | 18,986 |
| 05 Feb 2018 | 70.00 | 70.00 | 68.80 | 68.90 | 68.90 | 9,458 |
| 02 Feb 2018 | 70.60 | 70.80 | 69.50 | 70.00 | 70.00 | 6,340 |
| 01 Feb 2018 | 70.40 | 70.80 | 69.70 | 70.80 | 70.80 | 9,462 |
| 31 Jan 2018 | 70.00 | 70.50 | 69.30 | 70.50 | 70.50 | 16,635 |
| 30 Jan 2018 | 72.00 | 72.30 | 69.50 | 70.50 | 70.50 | 26,447 |
| 29 Jan 2018 | 73.60 | 73.60 | 72.00 | 72.30 | 72.30 | 14,693 |
| 26 Jan 2018 | 73.80 | 74.50 | 72.60 | 73.40 | 73.40 | 51,018 |
| 25 Jan 2018 | 76.60 | 76.60 | 75.70 | 75.70 | 75.70 | 3,741 |
| 24 Jan 2018 | 76.20 | 76.60 | 76.10 | 76.40 | 76.40 | 4,089 |
| 23 Jan 2018 | 75.80 | 76.10 | 75.70 | 76.10 | 76.10 | 5,705 |
| 22 Jan 2018 | 75.70 | 76.00 | 75.70 | 75.70 | 75.70 | 4,079 |
| 19 Jan 2018 | 75.90 | 76.00 | 75.50 | 75.50 | 75.50 | 12,562 |
| 18 Jan 2018 | 75.60 | 76.10 | 75.40 | 75.50 | 75.50 | 7,012 |
| 17 Jan 2018 | 76.60 | 76.70 | 75.50 | 75.70 | 75.70 | 5,888 |
| 16 Jan 2018 | 76.90 | 76.90 | 76.20 | 76.80 | 76.80 | 4,797 |
| 15 Jan 2018 | 77.20 | 77.30 | 76.50 | 76.60 | 76.60 | 3,960 |
| 12 Jan 2018 | 77.50 | 77.50 | 76.80 | 77.20 | 77.20 | 4,567 |
| 11 Jan 2018 | 77.00 | 77.50 | 76.90 | 77.50 | 77.50 | 7,244 |
| 10 Jan 2018 | 78.50 | 78.50 | 76.50 | 76.80 | 76.80 | 8,870 |
| 09 Jan 2018 | 77.70 | 78.50 | 77.50 | 78.30 | 78.30 | 5,923 |
| 08 Jan 2018 | 76.00 | 77.90 | 75.60 | 77.50 | 77.50 | 25,757 |
| 05 Jan 2018 | 75.20 | 76.00 | 75.00 | 75.40 | 75.40 | 9,438 |
| 04 Jan 2018 | 75.40 | 75.60 | 75.10 | 75.30 | 75.30 | 4,520 |
| 03 Jan 2018 | 75.00 | 75.60 | 75.00 | 75.40 | 75.40 | 5,244 |
| 02 Jan 2018 | 75.00 | 75.40 | 74.80 | 75.00 | 75.00 | 5,351 |
| 29 Dec 2017 | 75.00 | 75.85 | 74.50 | 74.85 | 74.85 | 7,446 |
| 28 Dec 2017 | 73.75 | 74.50 | 73.64 | 74.50 | 74.50 | 5,022 |
| 27 Dec 2017 | 72.40 | 73.70 | 72.40 | 73.70 | 73.70 | 5,173 |
| 22 Dec 2017 | 72.80 | 72.86 | 72.02 | 72.38 | 72.38 | 6,319 |
| 21 Dec 2017 | 73.00 | 73.47 | 72.30 | 72.85 | 72.85 | 6,629 |
| 20 Dec 2017 | 74.00 | 74.00 | 72.01 | 73.07 | 73.07 | 8,813 |
| 19 Dec 2017 | 74.03 | 74.21 | 73.55 | 73.80 | 73.80 | 7,829 |
| 18 Dec 2017 | 73.75 | 74.22 | 73.51 | 74.22 | 74.22 | 4,950 |
| 15 Dec 2017 | 74.09 | 74.09 | 72.78 | 73.26 | 73.26 | 11,629 |
| 14 Dec 2017 | 74.25 | 74.50 | 73.92 | 74.00 | 74.00 | 13,440 |
| 13 Dec 2017 | 74.77 | 74.97 | 74.25 | 74.45 | 74.45 | 4,241 |
| 12 Dec 2017 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 8,785 |
| 11 Dec 2017 | 73.92 | 74.34 | 73.79 | 74.02 | 74.02 | 4,771 |
| 08 Dec 2017 | 73.73 | 73.74 | 73.42 | 73.61 | 73.61 | 3,816 |
| 07 Dec 2017 | 73.65 | 74.07 | 73.60 | 73.60 | 73.60 | 4,641 |
| 06 Dec 2017 | 75.26 | 75.31 | 73.51 | 73.60 | 73.60 | 9,566 |
| 05 Dec 2017 | 75.47 | 75.50 | 75.26 | 75.50 | 75.50 | 1,911 |
| 04 Dec 2017 | 75.74 | 76.00 | 75.33 | 75.33 | 75.33 | 2,832 |
| 01 Dec 2017 | 75.88 | 75.89 | 75.55 | 75.55 | 75.55 | 2,305 |
| 30 Nov 2017 | 75.92 | 76.00 | 75.51 | 76.00 | 76.00 | 7,323 |
| 29 Nov 2017 | 76.47 | 76.50 | 76.00 | 76.00 | 76.00 | 1,969 |
| 28 Nov 2017 | 75.50 | 76.32 | 75.26 | 76.22 | 76.22 | 3,694 |
| 27 Nov 2017 | 76.25 | 76.39 | 75.26 | 75.37 | 75.37 | 7,763 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
