Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Paris - Delayed Quote EUR

Boiron SA (BOI.PA)

Compare

25.20

+0.25

+(1.00%)

At close: February 21 at 5:35:05 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	25.30	25.30	24.50	25.20	25.20	2,780
Feb 20, 2025	24.65	24.95	24.65	24.95	24.95	569
Feb 19, 2025	24.65	25.10	24.65	24.75	24.75	726
Feb 18, 2025	24.85	25.10	24.60	24.70	24.70	799
Feb 17, 2025	25.05	25.15	24.50	24.85	24.85	3,961
Feb 14, 2025	25.10	25.50	25.05	25.10	25.10	2,820
Feb 13, 2025	25.35	25.60	25.10	25.10	25.10	1,180
Feb 12, 2025	25.30	25.65	25.30	25.30	25.30	899
Feb 11, 2025	25.30	26.20	25.30	25.35	25.35	452
Feb 10, 2025	25.40	26.25	25.25	25.30	25.30	1,427
Feb 7, 2025	25.90	25.90	25.40	25.75	25.75	1,557
Feb 6, 2025	25.45	25.60	25.25	25.50	25.50	2,076
Feb 5, 2025	25.45	26.20	25.45	25.45	25.45	848
Feb 4, 2025	26.40	26.40	25.05	25.85	25.85	1,243
Feb 3, 2025	26.45	26.45	25.10	26.40	26.40	1,549
Jan 31, 2025	26.45	26.45	25.05	26.45	26.45	697
Jan 30, 2025	25.10	25.65	25.05	25.05	25.05	650
Jan 29, 2025	25.70	25.75	25.10	25.10	25.10	1,268
Jan 28, 2025	25.70	26.00	25.40	25.65	25.65	652
Jan 27, 2025	26.90	26.90	25.50	25.70	25.70	4,985
Jan 24, 2025	26.50	27.00	25.40	25.45	25.45	7,181
Jan 23, 2025	27.30	27.30	26.30	26.30	26.30	1,261
Jan 22, 2025	26.65	28.25	25.35	27.30	27.30	1,111
Jan 21, 2025	25.85	26.45	25.80	26.00	26.00	585
Jan 20, 2025	25.10	26.65	25.10	25.30	25.30	2,000
Jan 17, 2025	25.05	25.40	24.80	25.25	25.25	1,559
Jan 16, 2025	26.40	26.50	25.05	25.05	25.05	2,395
Jan 15, 2025	27.10	27.50	25.65	25.65	25.65	20,731
Jan 14, 2025	26.20	27.30	26.20	27.00	27.00	748
Jan 13, 2025	27.40	27.90	26.25	26.50	26.50	1,079
Jan 10, 2025	26.90	26.90	26.35	26.70	26.70	282
Jan 9, 2025	26.50	26.90	26.30	26.90	26.90	191
Jan 8, 2025	26.85	26.85	26.30	26.75	26.75	116
Jan 7, 2025	26.85	26.85	26.15	26.85	26.85	17,854
Jan 6, 2025	25.90	26.85	25.80	26.85	26.85	1,231
Jan 3, 2025	27.10	27.85	25.80	25.85	25.85	1,798
Jan 2, 2025	26.80	26.95	26.40	26.75	26.75	537
Dec 31, 2024	26.80	26.90	26.45	26.80	26.80	463
Dec 30, 2024	26.50	26.70	26.35	26.70	26.70	1,980
Dec 27, 2024	26.90	26.90	26.35	26.70	26.70	464
Dec 24, 2024	26.85	26.85	26.70	26.70	26.70	184
Dec 23, 2024	26.50	26.75	25.55	25.90	25.90	4,378
Dec 20, 2024	27.00	27.00	26.50	26.50	26.50	202
Dec 19, 2024	26.95	27.00	26.65	26.85	26.85	236
Dec 18, 2024	27.00	27.05	26.50	27.00	27.00	2,041
Dec 17, 2024	26.45	27.35	26.40	27.25	27.25	1,322
Dec 16, 2024	26.40	27.00	26.40	26.80	26.80	3,586
Dec 13, 2024	26.80	26.85	26.35	26.75	26.75	920
Dec 12, 2024	26.60	26.85	26.35	26.40	26.40	17,642
Dec 11, 2024	26.60	26.60	26.35	26.40	26.40	1,632
Dec 10, 2024	26.90	26.90	26.35	26.50	26.50	1,512
Dec 9, 2024	26.50	27.65	26.50	26.70	26.70	1,146
Dec 6, 2024	27.55	27.55	26.50	26.55	26.55	113
Dec 5, 2024	26.30	27.75	26.30	27.50	27.50	1,338
Dec 4, 2024	27.80	27.90	26.50	27.90	27.90	978
Dec 3, 2024	26.35	27.80	26.35	27.80	27.80	1,893
Dec 2, 2024	27.00	27.95	26.45	26.45	26.45	2,146
Nov 29, 2024	27.05	28.05	27.05	27.10	27.10	1,402
Nov 28, 2024	26.50	28.40	26.50	27.50	27.50	533
Nov 27, 2024	27.85	28.25	26.45	26.50	26.50	2,594
Nov 26, 2024	27.60	28.30	27.60	27.75	27.75	4,233
Nov 25, 2024	27.50	28.50	27.50	27.80	27.80	1,878
Nov 22, 2024	29.05	29.05	27.50	28.10	28.10	3,560
Nov 21, 2024	29.90	29.90	29.25	29.50	29.50	1,074
Nov 20, 2024	29.75	29.95	29.15	29.90	29.90	2,783
Nov 19, 2024	30.20	30.40	29.75	29.75	29.75	1,092
Nov 18, 2024	30.85	31.10	29.70	30.00	30.00	1,254
Nov 15, 2024	31.30	31.30	30.85	31.00	31.00	497
Nov 14, 2024	31.65	31.65	30.80	31.30	31.30	736
Nov 13, 2024	31.40	31.65	31.15	31.65	31.65	1,235
Nov 12, 2024	32.40	32.40	31.50	31.55	31.55	581
Nov 11, 2024	32.45	32.45	31.50	32.40	32.40	3,509
Nov 8, 2024	31.90	32.65	31.85	32.00	32.00	498
Nov 7, 2024	32.45	32.75	31.65	32.75	32.75	1,726
Nov 6, 2024	31.80	32.65	31.80	32.65	32.65	258
Nov 5, 2024	32.60	32.60	31.80	32.40	32.40	366
Nov 4, 2024	32.00	32.65	31.80	32.65	32.65	415
Nov 1, 2024	31.90	32.60	31.75	32.60	32.60	853
Oct 31, 2024	32.70	32.75	31.80	32.65	32.65	239
Oct 30, 2024	32.50	32.50	32.00	32.50	32.50	267
Oct 29, 2024	31.60	32.25	31.60	32.25	32.25	782
Oct 28, 2024	32.00	32.25	31.50	32.25	32.25	420
Oct 25, 2024	31.50	32.80	31.50	32.50	32.50	181
Oct 24, 2024	31.35	32.60	31.35	32.60	32.60	179
Oct 23, 2024	32.65	32.70	31.55	32.70	32.70	208
Oct 22, 2024	32.45	32.65	31.20	32.60	32.60	68
Oct 21, 2024	32.70	32.75	31.90	32.75	32.75	166
Oct 18, 2024	32.75	32.75	31.20	31.85	31.85	676
Oct 17, 2024	32.70	32.70	31.15	31.90	31.90	140
Oct 16, 2024	32.05	32.75	31.10	32.75	32.75	187
Oct 15, 2024	31.50	32.00	31.00	32.00	32.00	3,511
Oct 14, 2024	32.00	32.20	31.90	31.90	31.90	707
Oct 11, 2024	32.40	32.40	31.90	32.25	32.25	528
Oct 10, 2024	33.00	33.00	31.85	32.40	32.40	223
Oct 9, 2024	32.65	33.00	32.45	33.00	33.00	643
Oct 8, 2024	32.50	32.50	32.50	32.50	32.50	79
Oct 7, 2024	32.00	32.60	32.00	32.45	32.45	314
Oct 4, 2024	32.60	32.85	31.85	31.85	31.85	1,093
Oct 3, 2024	32.75	32.80	31.90	31.90	31.90	268
Oct 2, 2024	32.75	32.80	31.80	31.95	31.95	1,032
Oct 1, 2024	32.25	33.00	32.25	32.75	32.75	142
Sep 30, 2024	33.00	33.10	32.35	32.50	32.50	1,927
Sep 27, 2024	31.25	32.15	31.00	31.95	31.95	1,152
Sep 26, 2024	31.95	32.15	31.15	31.90	31.90	124
Sep 25, 2024	31.60	31.95	31.05	31.95	31.95	580
Sep 24, 2024	31.00	31.95	30.75	31.35	31.35	6,273
Sep 23, 2024	31.00	31.35	30.70	31.35	31.35	815
Sep 20, 2024	31.30	32.55	30.70	30.70	30.70	7,007
Sep 19, 2024	33.00	33.45	32.10	32.75	32.75	2,569
Sep 18, 2024	32.55	32.90	32.00	32.75	32.75	367
Sep 17, 2024	32.15	32.90	32.15	32.60	32.60	226
Sep 16, 2024	32.20	32.45	32.00	32.30	32.30	2,944
Sep 13, 2024	31.50	32.25	31.50	32.20	32.20	1,586
Sep 12, 2024	31.85	32.20	31.70	32.05	32.05	223
Sep 11, 2024	32.80	32.80	31.85	32.00	32.00	254
Sep 10, 2024	31.80	32.00	31.80	31.95	31.95	360
Sep 9, 2024	32.05	32.35	32.00	32.00	32.00	426
Sep 6, 2024	32.90	32.90	32.00	32.15	32.15	1,346
Sep 5, 2024	32.90	32.90	32.15	32.15	32.15	692
Sep 4, 2024	32.95	32.95	32.15	32.55	32.55	157
Sep 3, 2024	33.00	33.00	32.00	32.80	32.80	803
Sep 2, 2024	33.00	33.00	32.05	32.80	32.80	625
Aug 30, 2024	32.75	33.00	32.25	32.95	32.95	769
Aug 29, 2024	32.85	32.85	32.05	32.75	32.75	194
Aug 28, 2024	32.90	32.90	32.15	32.90	32.90	1,225
Aug 27, 2024	33.00	33.00	32.20	32.30	32.30	381
Aug 26, 2024	32.00	33.00	32.00	32.85	32.85	260
Aug 23, 2024	32.45	32.55	32.25	32.55	32.55	305
Aug 22, 2024	32.50	32.50	31.85	31.85	31.85	349
Aug 21, 2024	32.20	32.50	31.95	32.50	32.50	532
Aug 20, 2024	32.40	32.40	32.00	32.00	32.00	147
Aug 19, 2024	32.50	32.50	31.75	32.40	32.40	670
Aug 16, 2024	32.45	32.50	31.50	32.50	32.50	1,145
Aug 15, 2024	31.35	32.50	31.05	32.50	32.50	214
Aug 14, 2024	31.00	31.35	30.65	31.35	31.35	340
Aug 13, 2024	31.30	31.30	30.75	31.00	31.00	1,069
Aug 12, 2024	31.35	31.35	30.75	30.80	30.80	244
Aug 9, 2024	31.40	31.40	30.35	30.55	30.55	3,375
Aug 8, 2024	31.35	31.40	31.00	31.40	31.40	850
Aug 7, 2024	31.40	31.40	31.10	31.35	31.35	609
Aug 6, 2024	31.10	31.70	31.10	31.50	31.50	817
Aug 5, 2024	32.00	32.30	31.10	31.30	31.30	964
Aug 2, 2024	31.95	31.95	31.35	31.95	31.95	464
Aug 1, 2024	32.45	32.45	31.65	32.00	32.00	11,929
Jul 31, 2024	32.90	32.90	32.15	32.45	32.45	1,069
Jul 30, 2024	32.90	32.90	32.10	32.50	32.50	262
Jul 29, 2024	33.20	33.20	32.00	32.90	32.90	1,494
Jul 26, 2024	33.40	33.40	31.60	32.40	32.40	1,223
Jul 25, 2024	32.90	32.90	31.25	32.90	32.90	1,007
Jul 24, 2024	32.85	33.20	32.10	33.20	33.20	1,187
Jul 23, 2024	32.10	33.45	31.55	33.45	33.45	368
Jul 22, 2024	33.20	33.45	31.50	31.50	31.50	2,051
Jul 19, 2024	33.10	33.10	32.60	32.60	32.60	197
Jul 18, 2024	32.90	33.10	31.85	33.10	33.10	255
Jul 17, 2024	33.30	33.30	31.80	32.10	32.10	492
Jul 16, 2024	31.50	33.30	31.50	33.30	33.30	401
Jul 15, 2024	32.80	34.00	31.50	31.55	31.55	1,401
Jul 12, 2024	31.60	32.80	31.35	32.80	32.80	556
Jul 11, 2024	30.90	31.85	30.90	31.85	31.85	818
Jul 10, 2024	31.70	31.70	30.80	30.80	30.80	3,570
Jul 9, 2024	32.10	33.15	31.70	31.70	31.70	1,588
Jul 8, 2024	33.40	33.50	32.10	32.10	32.10	3,744
Jul 5, 2024	31.55	33.25	31.55	33.25	33.25	1,731
Jul 4, 2024	31.30	32.90	30.80	31.55	31.55	3,196
Jul 3, 2024	30.70	31.60	30.55	31.60	31.60	1,550
Jul 2, 2024	31.00	31.50	30.20	30.25	30.25	1,519
Jul 1, 2024	31.55	31.80	30.00	30.00	30.00	2,710
Jun 28, 2024	31.80	31.85	30.55	31.35	31.35	3,204
Jun 27, 2024	31.35	31.80	29.50	31.80	31.80	4,703
Jun 26, 2024	30.75	31.20	30.55	30.90	30.90	1,229
Jun 25, 2024	32.00	32.00	29.30	30.75	30.75	11,151
Jun 24, 2024	33.50	33.50	32.00	32.00	32.00	1,289
Jun 21, 2024	32.85	33.55	32.45	32.45	32.45	7,741
Jun 20, 2024	33.90	33.90	32.65	33.90	33.90	2,420
Jun 19, 2024	33.90	33.90	33.10	33.75	33.75	2,428
Jun 18, 2024	33.95	34.15	33.15	33.25	33.25	1,553
Jun 17, 2024	33.00	34.30	32.15	34.00	34.00	9,690
Jun 14, 2024	34.70	35.00	32.65	34.70	34.70	6,664
Jun 13, 2024	35.05	35.40	34.65	34.85	34.85	1,620
Jun 12, 2024	34.50	35.15	34.50	34.65	34.65	1,915
Jun 11, 2024	34.90	35.40	34.50	35.40	35.40	3,394
Jun 10, 2024	34.35	34.90	34.35	34.90	34.90	3,213
Jun 7, 2024	35.25	35.40	35.05	35.30	35.30	986
Jun 6, 2024	35.50	35.50	35.05	35.25	35.25	669
Jun 5, 2024	34.80	36.35	34.80	35.20	35.20	6,321
Jun 4, 2024	35.80	35.80	34.60	34.85	34.85	2,781
Jun 3, 2024	0.00 Dividend
Jun 3, 2024	35.25	36.20	34.60	35.60	35.60	5,960
May 31, 2024	35.45	36.25	35.35	35.95	34.60	2,767
May 30, 2024	35.05	35.50	34.95	35.30	33.97	1,753
May 29, 2024	35.00	35.25	34.65	35.10	33.78	1,441
May 28, 2024	34.70	35.00	34.50	34.50	33.20	926
May 27, 2024	34.05	34.65	34.00	34.50	33.20	3,544
May 24, 2024	33.80	34.00	33.70	34.00	32.72	158
May 23, 2024	34.35	34.35	33.60	33.80	32.53	2,159
May 22, 2024	34.50	34.50	33.60	33.90	32.63	1,904
May 21, 2024	34.65	34.65	33.60	34.60	33.30	3,519
May 20, 2024	34.00	34.50	33.85	33.85	32.58	2,110
May 17, 2024	35.35	35.55	34.00	34.10	32.82	4,626
May 16, 2024	34.50	35.35	34.10	35.35	34.02	1,068
May 15, 2024	34.00	34.50	33.85	34.50	33.20	1,135
May 14, 2024	34.75	34.75	33.90	34.15	32.87	1,678
May 13, 2024	34.35	34.60	34.10	34.60	33.30	3,873
May 10, 2024	34.30	34.30	33.70	34.30	33.01	2,131
May 9, 2024	34.20	34.20	33.80	34.05	32.77	308
May 8, 2024	34.65	34.65	33.80	33.85	32.58	2,476
May 7, 2024	34.75	34.75	33.95	34.30	33.01	2,195
May 6, 2024	34.10	34.60	33.80	34.50	33.20	4,328
May 3, 2024	34.05	34.40	33.75	33.75	32.48	790
May 2, 2024	34.65	34.65	34.05	34.05	32.77	254
Apr 30, 2024	33.85	34.45	33.85	34.30	33.01	808
Apr 29, 2024	33.75	34.45	33.70	34.15	32.87	2,453
Apr 26, 2024	34.65	34.70	33.75	33.75	32.48	6,557
Apr 25, 2024	34.35	34.35	34.00	34.30	33.01	2,013
Apr 24, 2024	34.35	34.35	33.90	34.00	32.72	1,308
Apr 23, 2024	33.90	34.10	33.90	34.05	32.77	1,189
Apr 22, 2024	33.55	33.85	33.55	33.85	32.58	2,206
Apr 19, 2024	34.00	34.00	33.50	33.80	32.53	1,375
Apr 18, 2024	33.95	33.95	33.65	33.70	32.43	1,818
Apr 17, 2024	33.90	34.00	33.60	33.60	32.34	1,162
Apr 16, 2024	33.85	34.15	33.85	33.95	32.68	764
Apr 15, 2024	34.15	34.50	33.65	34.20	32.92	2,864
Apr 12, 2024	34.65	34.85	34.15	34.15	32.87	2,939
Apr 11, 2024	34.05	34.75	34.05	34.45	33.16	6,436
Apr 10, 2024	34.30	34.45	34.00	34.05	32.77	4,342
Apr 9, 2024	34.00	34.15	33.70	33.95	32.68	6,098
Apr 8, 2024	34.45	34.70	34.00	34.00	32.72	6,527
Apr 5, 2024	35.30	35.30	34.40	34.40	33.11	6,942
Apr 4, 2024	34.30	36.00	34.25	35.30	33.97	9,667
Apr 3, 2024	33.20	34.25	33.20	34.20	32.92	9,487
Apr 2, 2024	33.70	34.20	33.50	34.20	32.92	2,504
Mar 28, 2024	33.30	33.72	33.20	33.62	32.36	1,545
Mar 27, 2024	33.00	33.36	33.00	33.28	32.03	1,867
Mar 26, 2024	34.00	34.00	32.60	33.02	31.78	7,321
Mar 25, 2024	33.24	34.00	33.00	34.00	32.72	1,867
Mar 22, 2024	33.00	33.10	32.88	33.10	31.86	2,917
Mar 21, 2024	33.38	33.38	33.00	33.12	31.88	1,634
Mar 20, 2024	33.12	33.54	33.00	33.14	31.90	2,480
Mar 19, 2024	33.90	34.38	33.14	33.72	32.45	2,752
Mar 18, 2024	33.40	34.10	33.40	33.90	32.63	6,211
Mar 15, 2024	34.06	34.64	32.48	32.48	31.26	11,339
Mar 14, 2024	33.80	34.80	33.80	34.02	32.74	1,419
Mar 13, 2024	35.00	35.02	33.80	33.80	32.53	1,798
Mar 12, 2024	34.90	34.98	34.10	34.98	33.67	630
Mar 11, 2024	35.00	35.26	33.66	34.44	33.15	9,206
Mar 8, 2024	35.00	35.40	35.00	35.36	34.03	1,797
Mar 7, 2024	35.50	35.94	35.00	35.00	33.69	2,477
Mar 6, 2024	36.00	36.02	35.50	35.52	34.19	1,363
Mar 5, 2024	35.50	36.10	35.50	35.60	34.26	4,916
Mar 4, 2024	35.84	36.10	35.34	35.78	34.44	2,257
Mar 1, 2024	36.00	36.16	35.60	35.60	34.26	3,436
Feb 29, 2024	35.80	36.12	35.60	35.60	34.26	14,351
Feb 28, 2024	36.10	36.10	35.50	35.98	34.63	6,854
Feb 27, 2024	36.36	36.84	36.04	36.10	34.74	5,251
Feb 26, 2024	36.34	37.10	35.76	36.34	34.98	6,161
Feb 23, 2024	35.94	36.20	35.74	36.16	34.80	1,772
Feb 22, 2024	36.20	36.50	35.70	36.02	34.67	4,128
Feb 21, 2024	35.50	36.20	35.30	35.56	34.22	6,952

EVT.VI Evotec SE

8.50

-0.82%

PLCN.CN Cannibble Food-Tech Ltd.

0.0200

-33.33%

N4P.L N4 Pharma Plc

0.5750

0.00%

TEV.F Teva Pharmaceutical Industries Limited

16.10

-2.13%

3320.HK China Resources Pharmaceutical Group Limited

5.480

+1.29%

RJF.MC Laboratorio Reig Jofre, S.A.

2.6900

+1.13%

APH.L Alliance Pharma plc

60.80

+0.33%

DICOT.ST Dicot Pharma AB

0.2655

+1.53%

HLUN-A.CO H. Lundbeck A/S

32.95

+1.07%

PHO.OL Photocure ASA

51.50

-0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Boiron SA (BOI.PA)

Related Tickers