BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 201874.8575.4074.8075.0075.005,351
29 Dec 201775.0075.8574.5074.8574.857,446
28 Dec 201773.7574.5073.6474.5074.505,022
27 Dec 201772.3873.7072.3873.7073.705,173
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
24 Nov 201777.7677.7676.1076.1076.105,525
23 Nov 201778.7278.7277.7777.8077.802,527
22 Nov 201778.2678.8778.2678.3078.308,880
21 Nov 201778.4778.8978.0078.2778.2710,340
20 Nov 201778.6778.6778.2678.3978.392,991
17 Nov 201777.5579.0076.5078.6778.679,237
16 Nov 201777.9877.9877.5577.6577.653,346
15 Nov 201778.7078.7077.5077.9877.985,475
14 Nov 201777.0078.5076.8278.5078.506,198
13 Nov 201777.3077.3576.5077.0077.009,098
10 Nov 201777.5077.6677.2677.4777.472,614
09 Nov 201777.5077.7977.0177.3377.335,003
08 Nov 201776.5077.8776.3777.6477.646,162
07 Nov 201776.1576.8575.9076.4076.409,070
06 Nov 201776.1076.8976.0076.0576.053,547
03 Nov 201777.1177.3476.0076.0076.002,206
02 Nov 201777.7677.9677.0977.1477.142,011
01 Nov 201777.6378.3077.5077.5077.503,919
31 Oct 201778.1078.3077.5077.5077.505,931
30 Oct 201778.2478.5077.9478.0178.013,600
27 Oct 201777.5078.2477.5078.0978.091,827
26 Oct 201778.0078.0077.0077.5277.524,661
25 Oct 201778.9878.9877.3177.7077.706,643
24 Oct 201777.8179.0077.7279.0079.009,200
23 Oct 201776.5078.6576.5077.6777.677,024
20 Oct 201776.5077.4375.5876.2676.267,599
19 Oct 201776.5076.5076.0376.4476.442,118
18 Oct 201775.6576.4775.6576.0376.035,700
17 Oct 201776.5077.2275.5075.6975.696,056
16 Oct 201777.0077.5076.6377.2777.273,262
13 Oct 201778.5078.5076.0077.0277.025,922
12 Oct 201778.4578.4578.0578.1678.1616,600
11 Oct 201777.0678.4576.8378.4578.454,232
10 Oct 201776.0077.0675.9577.0677.067,378
09 Oct 201778.5078.5075.6775.7275.726,582
06 Oct 201778.5078.5078.3078.3978.39866
05 Oct 201778.5078.5078.0778.5078.502,981
04 Oct 201776.5278.5076.4978.5078.507,965
03 Oct 201776.5076.6376.0176.5276.526,008
02 Oct 201775.5176.4875.4976.4076.402,658
29 Sep 201775.5076.0075.5075.5075.506,021
28 Sep 201775.5175.6375.5075.5075.503,628
27 Sep 201776.0076.0075.5075.5075.504,782
26 Sep 201776.1176.3976.0076.0076.008,426
25 Sep 201776.4076.5876.1476.2076.202,888
22 Sep 201776.9876.9876.3876.3876.381,789
21 Sep 201776.4177.4976.4076.7976.793,041
20 Sep 201777.5677.7976.5076.5076.505,306
19 Sep 201776.3578.0076.0277.7077.7012,146
18 Sep 201777.8077.8076.2076.3476.348,184
15 Sep 201779.5779.7577.6577.6577.656,886
14 Sep 201780.0580.1679.5079.5079.503,408
13 Sep 201781.0081.1379.6080.0080.005,231
12 Sep 201782.0682.3080.6781.0081.005,917
11 Sep 201780.0082.9980.0082.2882.2815,990
08 Sep 201780.4080.5079.9280.5080.506,856
07 Sep 201780.5181.0080.5181.0081.001,048
06 Sep 201780.5080.5080.0180.5080.501,863
05 Sep 201779.5080.5079.5080.5080.503,004
04 Sep 201779.8079.8079.5079.6079.603,164
01 Sep 201779.2879.8079.2279.8079.802,573
31 Aug 201778.6079.3878.5079.3679.364,026
*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