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
21 Nov 2019	32.20	32.40	32.15	32.30	32.30	1,040
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
09 Oct 2019	31.60	31.90	30.60	31.50	31.50	15,113
08 Oct 2019	32.05	32.20	31.50	31.65	31.65	11,195
07 Oct 2019	32.25	32.30	31.50	32.30	32.30	6,543
04 Oct 2019	31.35	32.25	31.35	32.15	32.15	8,240
03 Oct 2019	31.25	32.35	31.25	31.25	31.25	11,350
02 Oct 2019	32.75	32.75	31.20	31.20	31.20	19,886
01 Oct 2019	32.50	32.80	32.25	32.50	32.50	7,091
30 Sep 2019	33.00	33.45	32.50	32.50	32.50	7,812
27 Sep 2019	32.95	33.35	32.50	32.50	32.50	6,968
26 Sep 2019	32.55	33.45	32.55	32.95	32.95	4,449
25 Sep 2019	33.55	33.55	32.55	32.75	32.75	10,626
24 Sep 2019	33.05	33.75	33.05	33.55	33.55	3,568
23 Sep 2019	33.00	33.65	33.00	33.00	33.00	8,067
20 Sep 2019	33.50	34.00	33.20	33.60	33.60	7,596
19 Sep 2019	32.85	34.10	32.70	33.55	33.55	10,523
18 Sep 2019	32.80	32.95	32.50	32.80	32.80	5,200
17 Sep 2019	33.00	33.20	32.70	32.80	32.80	3,230
16 Sep 2019	33.30	33.40	33.00	33.00	33.00	4,058
13 Sep 2019	33.00	33.70	32.70	33.45	33.45	9,588
12 Sep 2019	33.20	33.20	32.30	32.70	32.70	10,739
11 Sep 2019	32.80	33.15	32.75	33.00	33.00	5,604
10 Sep 2019	33.50	33.65	32.10	32.90	32.90	28,231
09 Sep 2019	35.00	35.00	33.35	33.50	33.50	19,912
06 Sep 2019	35.90	35.90	34.60	35.00	35.00	44,286
05 Sep 2019	36.25	37.25	35.10	36.05	36.05	40,339
04 Sep 2019	38.50	39.40	38.10	39.40	39.40	3,130
03 Sep 2019	39.00	39.25	37.90	38.10	38.10	5,049
02 Sep 2019	37.50	39.50	37.50	39.35	39.35	6,221
30 Aug 2019	37.50	37.95	37.30	37.35	37.35	5,043
29 Aug 2019	37.50	37.75	37.20	37.30	37.30	3,222
28 Aug 2019	38.00	38.00	37.15	37.30	37.30	6,894
27 Aug 2019	38.00	38.00	37.55	38.00	38.00	3,900
26 Aug 2019	38.00	38.35	37.65	37.90	37.90	9,147
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
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