BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 20170.000.000.000.000.00-
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
30 Aug 201779.1979.3978.7578.7578.751,821
29 Aug 201779.2579.5079.1079.1079.103,189
28 Aug 201780.0380.3879.3379.3379.334,163
25 Aug 201780.0980.4580.0080.2180.211,267
24 Aug 201780.3480.4780.0180.2580.252,243
23 Aug 201779.9480.3779.8680.2580.253,154
22 Aug 201780.0280.7480.0280.0980.092,992
21 Aug 201780.2780.3079.8180.3080.302,882
18 Aug 201780.1780.5080.0180.2280.222,237
17 Aug 201780.0080.5080.0080.1780.172,097
16 Aug 201780.1780.2079.8279.8279.821,412
15 Aug 201780.2780.3079.8079.8079.802,027
14 Aug 201780.1480.4280.0080.0080.002,329
11 Aug 201780.4780.4880.0080.0080.003,879
10 Aug 201780.0080.5080.0080.0580.053,977
09 Aug 201779.9980.3679.9979.9979.997,163
08 Aug 201780.3580.3980.0080.2080.203,356
07 Aug 201779.6980.7479.6880.2180.212,221
04 Aug 201779.5179.9679.4579.8579.8510,101
03 Aug 201779.9780.0179.5079.5079.503,322
02 Aug 201779.5279.9979.5179.5179.513,198
01 Aug 201779.1779.7979.1779.5079.503,013
31 Jul 201780.4080.4078.9579.1779.179,742
28 Jul 201780.0280.5079.9280.0080.009,826
27 Jul 201780.0180.5080.0080.0080.008,814
26 Jul 201780.5081.3580.0080.0080.008,605
25 Jul 201781.0081.0580.3180.3180.314,662
24 Jul 201782.0082.0080.4080.5080.505,361
21 Jul 201783.2084.0082.0082.0082.009,881
20 Jul 201784.7285.0084.4085.0085.002,104
19 Jul 201785.0085.0084.4085.0085.001,787
18 Jul 201784.2584.8083.8284.8084.803,308
17 Jul 201784.6584.6584.3084.3084.301,948
14 Jul 201784.7884.7884.3384.6584.65462
13 Jul 201785.0085.0084.3584.6384.632,825
12 Jul 201784.9785.4084.5884.8484.842,483
11 Jul 201785.1485.1484.4584.7084.702,067
10 Jul 201786.1086.1084.7085.3785.373,293
07 Jul 201784.5086.1084.4886.1086.103,804
06 Jul 201786.1086.1084.2584.5084.502,679
05 Jul 201787.3787.3785.4585.9485.942,676
04 Jul 201787.5088.2087.2787.2787.272,451
03 Jul 201786.4887.9886.2187.8987.892,713
*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