bioMerieux (0RUG) Historical Prices

3 Followers

Time Period

Events

GB:0RUG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	93.03	93.35	92.00	92.30	92.30	+1.60%	3,276	0.04
Nov 11, 2026	90.85	92.30	90.65	90.85	90.85	-0.68%	45,848	0.57
Nov 10, 2026	91.58	91.95	91.20	91.48	91.48	-1.96%	12,153	0.15
Nov 09, 2026	93.13	93.65	91.30	91.30	91.30	-2.14%	110,319	1.40
Nov 06, 2026	94.05	94.15	91.30	93.30	93.30	-1.74%	202,001	2.67
Nov 05, 2026	95.93	97.50	94.40	94.96	94.96	-2.36%	10,908	0.14
Nov 04, 2026	94.50	97.85	93.30	97.25	97.25	+2.64%	389,008	5.39
Nov 03, 2026	92.75	95.20	92.60	94.75	94.75	+5.93%	14,766	0.20
Nov 02, 2026	89.48	91.75	89.30	89.45	89.45	-1.43%	35,948	0.50
Oct 30, 2026	91.08	92.00	90.35	90.75	90.75	+1.00%	1,881	0.03
Oct 29, 2026	90.50	91.35	89.75	89.85	89.85	-1.53%	307,098	4.38
Oct 28, 2026	90.15	92.20	89.90	91.25	91.25	+2.01%	3,710	0.05
Oct 27, 2026	88.75	89.45	88.20	89.45	89.45	+0.58%	782	0.01
Oct 26, 2026	88.90	89.55	88.45	88.94	88.94	-0.29%	230,299	3.24
Oct 23, 2026	88.25	89.90	87.80	89.20	89.20	+1.31%	28,661	0.40
Oct 22, 2026	86.43	88.25	86.25	88.05	88.05	+2.12%	120,163	1.65
Oct 21, 2026	87.58	88.40	85.05	86.22	86.22	-1.46%	145,949	2.06
Oct 20, 2026	87.23	87.70	86.65	87.50	87.50	+0.46%	78,537	1.10
Oct 19, 2026	87.03	87.95	86.65	87.10	87.10	-0.23%	4,952	0.07
Oct 16, 2026	86.80	87.90	86.95	87.30	87.30	-0.34%	5,215	0.07
Oct 15, 2026	86.25	87.70	86.00	87.60	87.60	+1.98%	4,650	0.06
Oct 14, 2026	86.20	86.40	85.55	85.90	85.90	+0.64%	432,432	6.37
Oct 13, 2026	85.08	85.85	84.55	85.35	85.35	+1.61%	33,592	0.50
Oct 12, 2026	83.58	84.10	83.38	84.00	84.00	+1.51%	3,177	0.05
Oct 09, 2026	81.88	83.55	82.00	82.75	82.75	+2.16%	233,683	3.58
Oct 08, 2026	80.15	81.20	79.65	81.00	81.00	+0.31%	204,913	3.30
Oct 07, 2026	80.10	81.80	80.10	80.75	80.75	+0.94%	43,874	0.71
Oct 06, 2026	78.95	82.20	78.95	80.00	80.00	+4.64%	15,957	0.25
Oct 05, 2026	76.60	78.70	76.45	76.45	76.45	-0.46%	44,271	0.67
Oct 02, 2026	76.40	76.80	75.35	76.80	76.80	-1.09%	2,459	0.04
Oct 01, 2026	77.48	78.28	77.15	77.65	77.65	-0.96%	703	0.01
Sep 30, 2026	78.45	79.15	78.25	78.40	78.40	-0.51%	2,128	0.03
Sep 29, 2026	79.65	79.90	78.45	78.80	78.80	-1.31%	47,929	0.72
Sep 28, 2026	78.30	80.35	78.20	79.85	79.85	+2.63%	96,032	1.46
Sep 25, 2026	77.03	77.80	76.70	77.80	77.80	+0.39%	2,775	0.04
Sep 24, 2026	74.70	77.85	74.70	77.50	77.50	+3.92%	2,963	0.04
Sep 23, 2026	73.48	74.75	73.90	74.58	74.58	+2.02%	164,535	2.57
Sep 22, 2026	72.50	73.10	71.55	73.10	73.10	+0.69%	2,864	0.04
Sep 21, 2026	72.00	72.75	71.81	72.60	72.60	+0.13%	326,301	5.51
Sep 18, 2026	71.43	72.85	71.55	72.51	72.51	-0.14%	1,690	0.03
Sep 17, 2026	72.60	73.00	71.95	72.61	72.61	+0.42%	608,741	11.28
Sep 16, 2026	72.43	72.50	71.80	72.30	72.30	+1.14%	7,678	0.14
Sep 15, 2026	71.38	72.80	71.30	71.49	71.49	-1.21%	5,259	0.09
Sep 14, 2026	71.03	72.65	71.10	72.36	72.36	+2.30%	63,489	1.04
Sep 11, 2026	71.38	71.80	70.30	70.74	70.74	-1.81%	1,826	0.03
Sep 10, 2026	71.88	72.88	71.60	72.04	72.04	+0.31%	5,387	0.08
Sep 09, 2026	71.63	72.40	71.30	71.82	71.82	-0.15%	27,168	0.43
Sep 08, 2026	72.35	72.55	71.65	71.93	71.93	-1.00%	9,648	0.15
Sep 07, 2026	74.15	74.30	72.40	72.65	72.65	-2.54%	58,346	0.93
Sep 04, 2026	75.88	76.58	74.13	74.55	74.55	-1.33%	41,956	0.66

bioMerieux historical prices

bioMerieux (0RUG) Historical Prices

Become an Expert with TipRanks Premium