TipRanks
Go Ultimate55% OFF

bioMerieux (0RUG) Historical Prices

GB:0RUG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202691.0892.0090.3590.7590.75+1.00%1,8810.03
Oct 29, 202690.5091.3589.7589.8589.85-1.53%307,0984.38
Oct 28, 202690.1592.2089.9091.2591.25+2.01%3,7100.05
Oct 27, 202688.7589.4588.2089.4589.45+0.58%7820.01
Oct 26, 202688.9089.5588.4588.9488.94-0.29%230,2993.24
Oct 23, 202688.2589.9087.8089.2089.20+1.31%28,6610.40
Oct 22, 202686.4388.2586.2588.0588.05+2.12%120,1631.65
Oct 21, 202687.5888.4085.0586.2286.22-1.46%145,9492.06
Oct 20, 202687.2387.7086.6587.5087.50+0.46%78,5371.10
Oct 19, 202687.0387.9586.6587.1087.10-0.23%4,9520.07
Oct 16, 202686.8087.9086.9587.3087.30-0.34%5,2150.07
Oct 15, 202686.2587.7086.0087.6087.60+1.98%4,6500.06
Oct 14, 202686.2086.4085.5585.9085.90+0.64%432,4326.37
Oct 13, 202685.0885.8584.5585.3585.35+1.61%33,5920.50
Oct 12, 202683.5884.1083.3884.0084.00+1.51%3,1770.05
Oct 09, 202681.8883.5582.0082.7582.75+2.16%233,6833.58
Oct 08, 202680.1581.2079.6581.0081.00+0.31%204,9133.30
Oct 07, 202680.1081.8080.1080.7580.75+0.94%43,8740.71
Oct 06, 202678.9582.2078.9580.0080.00+4.64%15,9570.25
Oct 05, 202676.6078.7076.4576.4576.45-0.46%44,2710.67
Oct 02, 202676.4076.8075.3576.8076.80-1.09%2,4590.04
Oct 01, 202677.4878.2877.1577.6577.65-0.96%7030.01
Sep 30, 202678.4579.1578.2578.4078.40-0.51%2,1280.03
Sep 29, 202679.6579.9078.4578.8078.80-1.31%47,9290.72
Sep 28, 202678.3080.3578.2079.8579.85+2.63%96,0321.46
Sep 25, 202677.0377.8076.7077.8077.80+0.39%2,7750.04
Sep 24, 202674.7077.8574.7077.5077.50+3.92%2,9630.04
Sep 23, 202673.4874.7573.9074.5874.58+2.02%164,5352.57
Sep 22, 202672.5073.1071.5573.1073.10+0.69%2,8640.04
Sep 21, 202672.0072.7571.8172.6072.60+0.13%326,3015.51
Sep 18, 202671.4372.8571.5572.5172.51-0.14%1,6900.03
Sep 17, 202672.6073.0071.9572.6172.61+0.42%608,74111.28
Sep 16, 202672.4372.5071.8072.3072.30+1.14%7,6780.14
Sep 15, 202671.3872.8071.3071.4971.49-1.21%5,2590.09
Sep 14, 202671.0372.6571.1072.3672.36+2.30%63,4891.04
Sep 11, 202671.3871.8070.3070.7470.74-1.81%1,8260.03
Sep 10, 202671.8872.8871.6072.0472.04+0.31%5,3870.08
Sep 09, 202671.6372.4071.3071.8271.82-0.15%27,1680.43
Sep 08, 202672.3572.5571.6571.9371.93-1.00%9,6480.15
Sep 07, 202674.1574.3072.4072.6572.65-2.54%58,3460.93
Sep 04, 202675.8876.5874.1374.5574.55-1.33%41,9560.66
Sep 03, 202675.5377.9574.9375.5575.55-0.13%60,2970.96
Sep 02, 202675.7376.2074.7575.6575.65-0.69%137,3372.27
Sep 01, 202675.0876.7574.9576.1876.18+1.64%180,7223.12
Aug 31, 202675.2575.2574.5074.9574.95-0.65%86,7111.53
Aug 28, 202675.5875.7574.7575.4475.44+0.52%126,7382.31
Aug 27, 202674.3575.2073.7075.0575.05+0.34%35,0880.60
Aug 26, 202675.5376.7074.4574.8074.80-0.20%121,0452.12
Aug 25, 202674.4075.7074.3574.9574.95-0.37%15,7220.28
Aug 24, 202674.6075.6574.4575.2375.23+1.86%2,8310.05