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
23 Aug 2019	37.75	37.80	37.50	37.60	37.60	1,671
22 Aug 2019	38.00	38.00	37.50	37.50	37.50	2,320
21 Aug 2019	38.00	38.00	37.65	37.80	37.80	1,792
20 Aug 2019	38.00	38.00	37.65	38.00	38.00	1,583
19 Aug 2019	37.90	38.00	37.50	37.95	37.95	2,330
16 Aug 2019	36.00	37.85	36.00	37.35	37.35	7,896
15 Aug 2019	37.10	37.15	36.00	36.10	36.10	7,598
14 Aug 2019	38.60	38.60	37.05	37.10	37.10	5,262
13 Aug 2019	39.00	39.00	38.30	38.65	38.65	3,251
12 Aug 2019	39.10	39.20	38.25	39.00	39.00	5,561
09 Aug 2019	40.00	40.15	39.00	39.20	39.20	2,978
08 Aug 2019	39.15	40.10	39.00	39.95	39.95	5,584
07 Aug 2019	37.90	39.35	37.90	39.25	39.25	11,031
06 Aug 2019	38.70	38.70	37.75	37.90	37.90	5,209
05 Aug 2019	39.50	39.50	37.65	38.15	38.15	12,223
02 Aug 2019	39.80	39.80	39.00	39.15	39.15	6,923
01 Aug 2019	40.00	40.45	39.50	39.60	39.60	10,872
31 Jul 2019	40.00	40.45	40.00	40.25	40.25	7,233
30 Jul 2019	39.65	40.85	39.55	40.20	40.20	28,519
29 Jul 2019	40.00	40.00	39.50	39.65	39.65	8,280
26 Jul 2019	39.30	40.00	39.05	39.85	39.85	5,931
25 Jul 2019	39.55	40.00	39.05	39.40	39.40	18,476
24 Jul 2019	39.55	39.95	39.15	39.50	39.50	12,562
23 Jul 2019	39.95	40.15	39.50	40.00	40.00	11,788
22 Jul 2019	40.00	40.55	39.20	39.70	39.70	18,101
19 Jul 2019	37.85	40.50	37.00	39.55	39.55	40,595
18 Jul 2019	40.50	41.00	40.05	40.55	40.55	10,998
17 Jul 2019	41.50	41.50	40.05	40.70	40.70	17,519
16 Jul 2019	42.50	42.90	40.60	41.10	41.10	35,107
15 Jul 2019	40.75	43.70	40.75	42.10	42.10	41,012
12 Jul 2019	40.95	41.05	40.05	40.20	40.20	11,786
11 Jul 2019	39.20	41.45	39.20	40.90	40.90	35,709
10 Jul 2019	37.00	39.45	35.65	39.15	39.15	43,225
09 Jul 2019	38.85	38.85	36.20	37.50	37.50	26,965
08 Jul 2019	39.60	40.00	38.60	38.90	38.90	7,960
05 Jul 2019	39.80	39.85	39.50	39.60	39.60	7,416
04 Jul 2019	41.00	41.50	39.20	39.55	39.55	15,702
03 Jul 2019	40.00	41.00	40.00	40.20	40.20	15,124
02 Jul 2019	38.00	41.30	38.00	40.00	40.00	22,195
01 Jul 2019	37.40	38.70	37.40	38.40	38.40	31,671
28 Jun 2019	34.30	39.80	34.30	37.35	37.35	59,949
27 Jun 2019	36.10	37.50	35.55	36.85	36.85	9,165
26 Jun 2019	37.50	37.50	36.25	36.55	36.55	13,275
25 Jun 2019	38.00	38.00	36.70	37.35	37.35	7,138
24 Jun 2019	37.40	38.35	37.30	37.65	37.65	5,731
21 Jun 2019	39.00	39.35	37.35	37.35	37.35	12,401
20 Jun 2019	39.00	39.30	38.85	39.10	39.10	1,422
19 Jun 2019	39.50	39.50	38.10	38.80	38.80	3,654
18 Jun 2019	38.50	39.65	38.25	39.00	39.00	3,475
17 Jun 2019	38.45	38.70	38.00	38.20	38.20	2,565
14 Jun 2019	38.80	38.85	37.60	38.25	38.25	3,510
13 Jun 2019	39.10	39.50	38.35	38.80	38.80	3,358
12 Jun 2019	39.50	39.95	39.05	39.40	39.40	1,568
11 Jun 2019	40.00	41.00	39.85	39.85	39.85	6,336
10 Jun 2019	39.40	40.60	39.40	39.80	39.80	4,910
07 Jun 2019	39.40	39.80	39.00	39.00	39.00	2,592
06 Jun 2019	39.50	40.00	39.00	39.50	39.50	4,835
05 Jun 2019	38.50	39.65	38.45	39.35	39.35	4,033
04 Jun 2019	39.05	40.30	38.10	38.50	38.50	9,336
03 Jun 2019	38.30	39.40	38.20	39.20	39.20	4,515
31 May 2019	38.90	38.90	38.10	38.50	38.50	3,102
30 May 2019	38.15	38.85	38.05	38.85	38.85	4,904
30 May 2019	1.45 Dividend
29 May 2019	40.45	40.50	38.95	39.20	37.75	5,309
28 May 2019	39.65	40.30	39.10	40.30	38.81	24,600
27 May 2019	39.50	39.90	38.80	39.45	37.99	6,258
24 May 2019	39.50	39.90	38.70	39.00	37.56	9,375
23 May 2019	38.50	39.65	38.00	39.00	37.56	23,049
22 May 2019	39.80	39.80	38.45	38.65	37.22	13,627
21 May 2019	41.60	41.60	38.90	39.50	38.04	17,509
20 May 2019	37.20	42.45	37.10	41.50	39.96	84,082
17 May 2019	43.25	43.25	43.25	43.25	41.65	-
16 May 2019	45.00	45.10	42.40	43.25	41.65	10,281
15 May 2019	45.55	45.55	45.00	45.00	43.34	4,167
14 May 2019	45.35	45.70	45.05	45.55	43.87	2,353
13 May 2019	46.50	46.50	45.00	45.40	43.72	6,725
10 May 2019	46.20	46.50	46.10	46.20	44.49	10,497
09 May 2019	46.00	46.50	46.00	46.50	44.78	11,394
08 May 2019	46.50	46.50	45.80	46.10	44.39	6,687
07 May 2019	46.50	46.90	46.00	46.35	44.64	5,938
06 May 2019	45.80	46.90	45.30	46.65	44.92	4,324
03 May 2019	45.50	46.10	45.35	45.95	44.25	14,513
02 May 2019	47.55	47.60	45.10	46.00	44.30	14,589
30 Apr 2019	48.05	48.45	47.55	47.55	45.79	6,726
29 Apr 2019	49.00	49.95	48.15	48.15	46.37	6,320
26 Apr 2019	49.95	50.10	49.75	50.00	48.15	1,684
25 Apr 2019	50.40	50.40	49.85	49.95	48.10	2,675
24 Apr 2019	50.30	50.40	49.80	50.40	48.54	2,494
23 Apr 2019	50.20	51.70	49.80	50.20	48.34	6,611
18 Apr 2019	51.20	51.50	49.50	50.10	48.25	7,895
17 Apr 2019	51.90	52.00	50.50	51.50	49.60	5,197
16 Apr 2019	52.40	52.40	52.00	52.30	50.37	1,482
15 Apr 2019	51.70	52.40	51.70	52.40	50.46	3,563
12 Apr 2019	51.90	52.30	51.90	52.10	50.17	1,068
11 Apr 2019	51.90	52.20	51.90	52.20	50.27	768
10 Apr 2019	51.20	52.00	51.00	52.00	50.08	2,155
09 Apr 2019	52.60	52.60	51.00	51.60	49.69	5,185
08 Apr 2019	52.50	52.80	52.10	52.60	50.65	1,634
05 Apr 2019	53.20	53.40	52.60	52.70	50.75	2,662
04 Apr 2019	53.70	53.70	52.50	53.40	51.42	3,940
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