BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201937.7537.8037.5037.6037.601,671
22 Aug 201938.0038.0037.5037.5037.502,320
21 Aug 201938.0038.0037.6537.8037.801,792
20 Aug 201938.0038.0037.6538.0038.001,583
19 Aug 201937.9038.0037.5037.9537.952,330
16 Aug 201936.0037.8536.0037.3537.357,896
15 Aug 201937.1037.1536.0036.1036.107,598
14 Aug 201938.6038.6037.0537.1037.105,262
13 Aug 201939.0039.0038.3038.6538.653,251
12 Aug 201939.1039.2038.2539.0039.005,561
09 Aug 201940.0040.1539.0039.2039.202,978
08 Aug 201939.1540.1039.0039.9539.955,584
07 Aug 201937.9039.3537.9039.2539.2511,031
06 Aug 201938.7038.7037.7537.9037.905,209
05 Aug 201939.5039.5037.6538.1538.1512,223
02 Aug 201939.8039.8039.0039.1539.156,923
01 Aug 201940.0040.4539.5039.6039.6010,872
31 Jul 201940.0040.4540.0040.2540.257,233
30 Jul 201939.6540.8539.5540.2040.2028,519
29 Jul 201940.0040.0039.5039.6539.658,280
26 Jul 201939.3040.0039.0539.8539.855,931
25 Jul 201939.5540.0039.0539.4039.4018,476
24 Jul 201939.5539.9539.1539.5039.5012,562
23 Jul 201939.9540.1539.5040.0040.0011,788
22 Jul 201940.0040.5539.2039.7039.7018,101
19 Jul 201937.8540.5037.0039.5539.5540,595
18 Jul 201940.5041.0040.0540.5540.5510,998
17 Jul 201941.5041.5040.0540.7040.7017,519
16 Jul 201942.5042.9040.6041.1041.1035,107
15 Jul 201940.7543.7040.7542.1042.1041,012
12 Jul 201940.9541.0540.0540.2040.2011,786
11 Jul 201939.2041.4539.2040.9040.9035,709
10 Jul 201937.0039.4535.6539.1539.1543,225
09 Jul 201938.8538.8536.2037.5037.5026,965
08 Jul 201939.6040.0038.6038.9038.907,960
05 Jul 201939.8039.8539.5039.6039.607,416
04 Jul 201941.0041.5039.2039.5539.5515,702
03 Jul 201940.0041.0040.0040.2040.2015,124
02 Jul 201938.0041.3038.0040.0040.0022,195
01 Jul 201937.4038.7037.4038.4038.4031,671
28 Jun 201934.3039.8034.3037.3537.3559,949
27 Jun 201936.1037.5035.5536.8536.859,165
26 Jun 201937.5037.5036.2536.5536.5513,275
25 Jun 201938.0038.0036.7037.3537.357,138
24 Jun 201937.4038.3537.3037.6537.655,731
21 Jun 201939.0039.3537.3537.3537.3512,401
20 Jun 201939.0039.3038.8539.1039.101,422
19 Jun 201939.5039.5038.1038.8038.803,654
18 Jun 201938.5039.6538.2539.0039.003,475
17 Jun 201938.4538.7038.0038.2038.202,565
14 Jun 201938.8038.8537.6038.2538.253,510
13 Jun 201939.1039.5038.3538.8038.803,358
12 Jun 201939.5039.9539.0539.4039.401,568
11 Jun 201940.0041.0039.8539.8539.856,336
10 Jun 201939.4040.6039.4039.8039.804,910
07 Jun 201939.4039.8039.0039.0039.002,592
06 Jun 201939.5040.0039.0039.5039.504,835
05 Jun 201938.5039.6538.4539.3539.354,033
04 Jun 201939.0540.3038.1038.5038.509,336
03 Jun 201938.3039.4038.2039.2039.204,515
31 May 201938.9038.9038.1038.5038.503,102
30 May 201938.1538.8538.0538.8538.854,904
30 May 20191.45 Dividend
29 May 201940.4540.5038.9539.2037.755,309
28 May 201939.6540.3039.1040.3038.8124,600
27 May 201939.5039.9038.8039.4537.996,258
24 May 201939.5039.9038.7039.0037.569,375
23 May 201938.5039.6538.0039.0037.5623,049
22 May 201939.8039.8038.4538.6537.2213,627
21 May 201941.6041.6038.9039.5038.0417,509
20 May 201937.2042.4537.1041.5039.9684,082
17 May 201943.2543.2543.2543.2541.65-
16 May 201945.0045.1042.4043.2541.6510,281
15 May 201945.5545.5545.0045.0043.344,167
14 May 201945.3545.7045.0545.5543.872,353
13 May 201946.5046.5045.0045.4043.726,725
10 May 201946.2046.5046.1046.2044.4910,497
09 May 201946.0046.5046.0046.5044.7811,394
08 May 201946.5046.5045.8046.1044.396,687
07 May 201946.5046.9046.0046.3544.645,938
06 May 201945.8046.9045.3046.6544.924,324
03 May 201945.5046.1045.3545.9544.2514,513
02 May 201947.5547.6045.1046.0044.3014,589
30 Apr 201948.0548.4547.5547.5545.796,726
29 Apr 201949.0049.9548.1548.1546.376,320
26 Apr 201949.9550.1049.7550.0048.151,684
25 Apr 201950.4050.4049.8549.9548.102,675
24 Apr 201950.3050.4049.8050.4048.542,494
23 Apr 201950.2051.7049.8050.2048.346,611
18 Apr 201951.2051.5049.5050.1048.257,895
17 Apr 201951.9052.0050.5051.5049.605,197
16 Apr 201952.4052.4052.0052.3050.371,482
15 Apr 201951.7052.4051.7052.4050.463,563
12 Apr 201951.9052.3051.9052.1050.171,068
11 Apr 201951.9052.2051.9052.2050.27768
10 Apr 201951.2052.0051.0052.0050.082,155
09 Apr 201952.6052.6051.0051.6049.695,185
08 Apr 201952.5052.8052.1052.6050.651,634
05 Apr 201953.2053.4052.6052.7050.752,662
04 Apr 201953.7053.7052.5053.4051.423,940
*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