BOI.PA - Boiron SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Jul 201872.9073.3072.8073.1073.101,342
12 Jul 201872.1072.8072.1072.8072.803,668
11 Jul 201872.3072.5071.8072.2072.203,678
10 Jul 201871.8072.4071.8072.4072.402,113
09 Jul 201872.1072.3071.8071.9071.901,806
06 Jul 201872.1072.5072.1072.5072.502,224
05 Jul 201872.2072.6072.0072.1072.102,599
04 Jul 201872.0072.8072.0072.4072.402,938
03 Jul 201872.0072.4071.5072.0072.002,546
02 Jul 201872.8072.9072.0072.2072.202,818
29 Jun 201871.9073.1071.9072.7072.705,135
28 Jun 201871.7071.9071.7071.8071.803,261
27 Jun 201872.2072.4071.3071.6071.603,910
26 Jun 201872.3072.4071.9072.0072.002,444
25 Jun 201872.5072.8072.3072.3072.302,531
22 Jun 201872.5072.7072.5072.6072.602,252
21 Jun 201872.4072.7072.1072.6072.603,169
20 Jun 201872.2072.9072.2072.7072.702,470
19 Jun 201872.4072.6072.2072.3072.303,185
18 Jun 201872.9072.9072.5072.6072.602,020
15 Jun 201873.6074.2072.7072.7072.708,331
14 Jun 201872.8073.8072.8073.8073.807,105
13 Jun 201872.5073.0072.5073.0073.002,998
12 Jun 201872.7072.7072.4072.6072.601,663
11 Jun 201872.8072.8072.4072.6072.603,195
08 Jun 201872.0072.8072.0072.5072.5015,169
07 Jun 201871.8072.1071.7072.0072.004,137
06 Jun 201870.7071.7070.7071.7071.704,247
05 Jun 201870.7071.1070.5070.8070.805,223
04 Jun 201869.9070.7069.9070.6070.604,895
01 Jun 201870.0070.1069.7070.0070.004,987
31 May 201869.2070.0068.2070.0070.0017,549
31 May 20181.6 Dividend
30 May 201868.8069.9068.8069.6068.007,179
29 May 201869.0069.8069.0069.0067.418,705
28 May 201871.0072.1069.0069.3067.7114,712
25 May 201872.9074.5072.1072.6070.9323,984
24 May 201875.5075.7074.3074.8073.087,941
23 May 201876.3076.3075.3075.6073.864,113
22 May 201876.5076.5075.7076.2074.458,530
21 May 201876.5076.9076.1076.4074.642,212
18 May 201876.0076.5075.8076.5074.741,799
17 May 201875.3076.3075.3075.9074.164,073
16 May 201874.8075.5074.8075.5073.762,586
15 May 201875.4075.5074.8074.8073.081,591
14 May 201875.2075.2074.9075.2073.4751,745
11 May 201875.2075.3074.3075.1073.373,754
10 May 201875.2075.3075.0075.3073.57398
09 May 201874.9075.5074.6075.3073.5717,759
08 May 201875.0075.1074.7075.0073.282,298
07 May 201875.1075.1074.7075.0073.282,500
04 May 201874.8075.0074.6074.6072.893,836
03 May 201875.0075.4074.8074.9073.184,370
02 May 201873.7075.2073.7075.2073.474,907
30 Apr 201873.0073.9072.8073.9072.203,199
27 Apr 201873.6073.8072.4072.8071.137,041
26 Apr 201873.4073.7073.1073.7072.012,912
25 Apr 201874.1074.1073.0073.4071.718,613
24 Apr 201875.0075.0074.0074.2072.492,423
23 Apr 201873.4075.1073.4074.8073.088,497
20 Apr 201873.1073.6073.1073.6071.913,707
19 Apr 201872.7073.3072.5073.3071.6111,891
18 Apr 201871.5072.7071.5072.6070.938,149
17 Apr 201869.9071.7069.9071.6069.9514,290
16 Apr 201870.7071.2070.6071.2069.561,665
13 Apr 201870.3070.7070.1070.7069.073,629
12 Apr 201870.2070.4070.0070.2068.5911,238
11 Apr 201870.1070.3070.0070.1068.494,313
10 Apr 201869.8070.4069.8070.0068.392,364
09 Apr 201869.3070.5069.3069.8068.204,898
06 Apr 201868.8069.7068.7069.5067.904,080
05 Apr 201868.8068.9068.5068.6067.023,141
04 Apr 201868.5068.7068.3068.5066.933,154
03 Apr 201868.4068.5068.2068.4066.833,079
29 Mar 201867.9068.8067.9068.5066.932,760
28 Mar 201868.7068.7068.0068.0066.443,599
27 Mar 201868.5069.3068.1068.7067.128,635
26 Mar 201867.6068.3067.5068.2066.633,609
23 Mar 201868.3068.3066.7067.7066.148,420
22 Mar 201868.0068.5067.2068.5066.934,697
21 Mar 201869.4069.4066.1068.0066.4428,786
20 Mar 201870.6070.8069.3069.4067.8032,563
19 Mar 201871.7071.7070.0070.7069.077,145
16 Mar 201873.1073.1071.2071.7070.056,823
15 Mar 201870.6073.8070.2072.9071.2215,502
14 Mar 201869.9070.7069.8070.4068.783,553
13 Mar 201869.9070.3069.1069.9068.294,532
12 Mar 201870.4070.5069.6070.1068.493,708
09 Mar 201870.0070.5069.8070.5068.885,304
08 Mar 201868.9070.0068.8070.0068.394,390
07 Mar 201869.5070.0068.5068.8067.224,322
06 Mar 201869.1069.7069.0069.7068.103,118
05 Mar 201868.2069.0067.9068.9067.323,333
02 Mar 201868.8068.8067.8068.0066.445,229
01 Mar 201868.4068.8068.2068.7067.122,294
28 Feb 201869.7069.7068.2068.5066.9317,236
27 Feb 201869.1069.6068.8069.6068.0016,883
26 Feb 201869.0069.3068.7068.9067.326,924
23 Feb 201868.6069.8068.6068.8067.225,954
22 Feb 201868.7068.8068.4068.6067.023,628
*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