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
24 May 2019	39.50	39.90	38.70	39.00	39.00	9,375
23 May 2019	38.50	39.65	38.00	39.00	39.00	23,049
22 May 2019	39.80	39.80	38.45	38.65	38.65	13,627
21 May 2019	41.60	41.60	38.90	39.50	39.50	17,509
20 May 2019	37.20	42.45	37.10	41.50	41.50	84,082
17 May 2019	43.25	43.25	43.25	43.25	43.25	-
16 May 2019	45.00	45.10	42.40	43.25	43.25	10,281
15 May 2019	45.55	45.55	45.00	45.00	45.00	4,167
14 May 2019	45.35	45.70	45.05	45.55	45.55	2,353
13 May 2019	46.50	46.50	45.00	45.40	45.40	6,725
10 May 2019	46.20	46.50	46.10	46.20	46.20	10,497
09 May 2019	46.00	46.50	46.00	46.50	46.50	11,394
08 May 2019	46.50	46.50	45.80	46.10	46.10	6,687
07 May 2019	46.50	46.90	46.00	46.35	46.35	5,938
06 May 2019	45.80	46.90	45.30	46.65	46.65	4,324
03 May 2019	45.50	46.10	45.35	45.95	45.95	14,513
02 May 2019	47.55	47.60	45.10	46.00	46.00	14,589
30 Apr 2019	48.05	48.45	47.55	47.55	47.55	6,726
29 Apr 2019	49.00	49.95	48.15	48.15	48.15	6,320
26 Apr 2019	49.95	50.10	49.75	50.00	50.00	1,684
25 Apr 2019	50.40	50.40	49.85	49.95	49.95	2,675
24 Apr 2019	50.30	50.40	49.80	50.40	50.40	2,494
23 Apr 2019	50.20	51.70	49.80	50.20	50.20	6,611
18 Apr 2019	51.20	51.50	49.50	50.10	50.10	7,895
17 Apr 2019	51.90	52.00	50.50	51.50	51.50	5,197
16 Apr 2019	52.40	52.40	52.00	52.30	52.30	1,482
15 Apr 2019	51.70	52.40	51.70	52.40	52.40	3,563
12 Apr 2019	51.90	52.30	51.90	52.10	52.10	1,068
11 Apr 2019	51.90	52.20	51.90	52.20	52.20	768
10 Apr 2019	51.20	52.00	51.00	52.00	52.00	2,155
09 Apr 2019	52.60	52.60	51.00	51.60	51.60	5,185
08 Apr 2019	52.50	52.80	52.10	52.60	52.60	1,634
05 Apr 2019	53.20	53.40	52.60	52.70	52.70	2,662
04 Apr 2019	53.70	53.70	52.50	53.40	53.40	3,940
03 Apr 2019	54.50	54.80	53.50	53.50	53.50	4,663
02 Apr 2019	52.10	55.00	52.10	54.80	54.80	3,363
01 Apr 2019	52.10	53.40	52.00	52.20	52.20	38,185
29 Mar 2019	50.80	53.50	50.80	52.40	52.40	11,851
28 Mar 2019	51.20	51.80	50.80	51.00	51.00	6,181
27 Mar 2019	52.20	52.20	51.30	51.90	51.90	2,583
26 Mar 2019	52.30	52.40	52.00	52.20	52.20	947
25 Mar 2019	52.00	52.30	51.90	52.30	52.30	1,413
22 Mar 2019	52.50	52.70	52.00	52.10	52.10	2,939
21 Mar 2019	52.20	53.40	52.00	52.50	52.50	5,466
20 Mar 2019	52.70	52.70	51.10	52.00	52.00	9,260
19 Mar 2019	52.70	53.40	52.50	52.80	52.80	4,493
18 Mar 2019	52.50	53.10	51.60	52.40	52.40	9,851
15 Mar 2019	54.30	54.70	52.10	52.30	52.30	12,128
14 Mar 2019	56.00	56.20	54.30	54.30	54.30	6,468
13 Mar 2019	54.30	56.40	54.30	56.40	56.40	4,090
12 Mar 2019	54.50	54.80	54.30	54.30	54.30	2,024
11 Mar 2019	54.20	54.60	54.00	54.50	54.50	1,624
08 Mar 2019	55.10	55.30	54.00	54.40	54.40	2,687
07 Mar 2019	56.20	56.20	55.00	55.50	55.50	2,233
06 Mar 2019	56.00	56.70	55.50	56.50	56.50	3,678
05 Mar 2019	57.00	57.00	54.70	55.90	55.90	4,098
04 Mar 2019	55.60	57.10	55.20	57.10	57.10	7,626
01 Mar 2019	55.10	55.60	54.60	55.60	55.60	3,614
28 Feb 2019	51.40	55.40	51.40	55.40	55.40	11,373
27 Feb 2019	51.70	51.70	50.90	51.50	51.50	5,078
26 Feb 2019	50.90	52.00	50.70	51.70	51.70	6,201
25 Feb 2019	51.40	51.50	50.80	51.10	51.10	3,716
22 Feb 2019	51.10	51.50	51.00	51.50	51.50	2,925
21 Feb 2019	51.50	51.50	50.60	51.40	51.40	31,858
20 Feb 2019	52.00	52.00	51.00	51.00	51.00	2,409
19 Feb 2019	51.50	52.30	51.10	51.90	51.90	6,410
18 Feb 2019	50.10	51.30	50.10	51.30	51.30	3,683
15 Feb 2019	50.70	50.70	50.10	50.10	50.10	2,090
14 Feb 2019	49.40	50.60	49.30	50.40	50.40	1,775
13 Feb 2019	49.60	50.10	49.45	49.50	49.50	2,524
12 Feb 2019	49.70	49.85	49.40	49.40	49.40	3,289
11 Feb 2019	50.00	50.40	49.50	49.70	49.70	2,086
08 Feb 2019	50.80	50.80	49.50	50.20	50.20	4,455
07 Feb 2019	50.00	51.10	49.60	50.80	50.80	8,246
06 Feb 2019	48.95	50.50	48.95	50.20	50.20	5,298
05 Feb 2019	48.20	48.90	48.15	48.80	48.80	3,308
04 Feb 2019	48.25	48.40	48.00	48.20	48.20	2,720
01 Feb 2019	48.40	48.50	48.15	48.40	48.40	2,026
31 Jan 2019	47.90	48.50	47.70	48.30	48.30	17,912
30 Jan 2019	47.60	48.00	47.50	48.00	48.00	7,236
29 Jan 2019	48.95	48.95	47.60	47.95	47.95	6,735
28 Jan 2019	50.80	50.80	48.10	48.60	48.60	11,590
25 Jan 2019	48.90	50.80	47.50	50.80	50.80	28,036
24 Jan 2019	49.50	49.90	49.30	49.50	49.50	4,248
23 Jan 2019	50.00	50.10	49.50	49.75	49.75	3,712
22 Jan 2019	51.00	51.00	50.00	50.00	50.00	8,253
21 Jan 2019	51.00	51.50	51.00	51.00	51.00	2,876
18 Jan 2019	52.00	52.00	51.10	51.30	51.30	4,386
17 Jan 2019	51.70	51.70	51.30	51.70	51.70	3,238
16 Jan 2019	51.50	51.70	51.20	51.70	51.70	5,529
15 Jan 2019	51.30	51.50	51.10	51.50	51.50	5,209
14 Jan 2019	53.50	53.50	50.80	51.30	51.30	13,221
11 Jan 2019	54.30	54.30	53.40	53.90	53.90	4,285
10 Jan 2019	53.40	54.10	53.00	54.10	54.10	7,635
09 Jan 2019	51.80	54.30	51.60	53.40	53.40	11,620
08 Jan 2019	49.30	51.80	49.30	51.70	51.70	5,383
07 Jan 2019	49.20	49.55	49.05	49.40	49.40	1,951
04 Jan 2019	49.50	49.65	49.00	49.00	49.00	3,526
03 Jan 2019	49.20	49.50	48.60	49.30	49.30	3,694
02 Jan 2019	48.95	48.95	47.50	48.80	48.80	5,970
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