Biomerieux (EYWN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 92.7 | -1.5 | -1.59 | 93.35 | 93.35 | 92.7 | 17 |
| 1721334360 | 94.2 | 0.9 | 0.96 | 94.2 | 94.2 | 94.2 | 1 |
| 1721248020 | 93.3 | -0.3 | -0.32 | 93.3 | 93.3 | 93.3 | 8 |
| 1721161560 | 93.6 | -1.3 | -1.37 | 94.35 | 94.35 | 93.6 | 43 |
| 1721075160 | 94.9 | -1.1 | -1.15 | 95.3 | 96.5 | 94.7 | 10 |
| 1720815960 | 96 | 1.3 | 1.37 | 95.5 | 96.15 | 95.5 | 23 |
| 1720729560 | 94.7 | 2.75 | 2.99 | 92.8 | 94.9 | 92.8 | 18 |
| 1720643220 | 91.95 | 0.45 | 0.49 | 91.95 | 91.95 | 91.95 | 30 |
| 1720556760 | 91.5 | -0.85 | -0.92 | 92.3 | 92.3 | 91.5 | 2 |
| 1720470360 | 92.35 | -0.8 | -0.86 | 93.45 | 93.9 | 92.35 | 186 |
| 1720211220 | 93.15 | 0 | 0.00 | 93.15 | 93.15 | 93.15 | 0 |
| 1720124820 | 93.15 | 3 | 3.33 | 90.6 | 93.15 | 90.6 | 136 |
| 1720038420 | 90.15 | 0.35 | 0.39 | 90.15 | 90.15 | 90.15 | 2 |
| 1719952020 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1719865620 | 89.8 | 0.45 | 0.50 | 89.85 | 89.85 | 89.8 | 10 |
| 1719606420 | 89.35 | -0.65 | -0.72 | 89.45 | 89.5 | 89.35 | 260 |
| 1719520020 | 90 | -1.75 | -1.91 | 90.5 | 90.5 | 90 | 25 |
| 1719433620 | 91.75 | 0.2 | 0.22 | 91.65 | 91.75 | 91.15 | 93 |
| 1719347160 | 91.55 | 1.5 | 1.67 | 89.75 | 91.65 | 89.75 | 32 |
| 1719260820 | 90.05 | 0.8 | 0.90 | 89.25 | 91 | 89 | 395 |
| 1719001620 | 89.25 | -0.8 | -0.89 | 92.95 | 92.95 | 88.8 | 96 |
| 1718915160 | 90.05 | 0.25 | 0.28 | 90.15 | 90.15 | 89.45 | 50 |
| 1718828820 | 89.8 | -2.1 | -2.29 | 90.35 | 90.35 | 89.8 | 156 |
| 1718742360 | 91.9 | 1.75 | 1.94 | 90.8 | 92.25 | 90.8 | 53 |
| 1718656020 | 90.15 | -0.4 | -0.44 | 90.85 | 90.85 | 90.15 | 16 |
| 1718396820 | 90.55 | -0.55 | -0.60 | 90.75 | 90.8 | 89.9 | 288 |
| 1718310420 | 91.1 | -1.15 | -1.25 | 91.2 | 91.2 | 91.1 | 17 |
| 1718224020 | 92.25 | 0.4 | 0.44 | 91.8 | 92.25 | 91.4 | 43 |
| 1718137620 | 91.85 | 0 | 0.00 | 91.85 | 91.85 | 91.85 | 0 |
| 1718051220 | 91.85 | -1.55 | -1.66 | 91.85 | 91.85 | 91.85 | 1 |
| 1717792020 | 93.4 | -2.25 | -2.35 | 94.25 | 94.9 | 93.4 | 110 |
| 1717705620 | 95.65 | 0.45 | 0.47 | 95.65 | 96.1 | 95.65 | 9 |
| 1717619220 | 95.2 | -0.95 | -0.99 | 96.9 | 96.9 | 95.2 | 12 |
| 1717532820 | 96.15 | 0.8 | 0.84 | 96.15 | 96.15 | 96.15 | 39 |
| 1717446420 | 95.35 | -1.85 | -1.90 | 97.8 | 98.2 | 95.35 | 18 |
| 1717187220 | 97.2 | 3 | 3.18 | 94.8 | 97.2 | 94.8 | 206 |
| 1717100820 | 94.2 | 0.5 | 0.53 | 93.7 | 94.65 | 93.7 | 129 |
| 1717014420 | 93.7 | -0.3 | -0.32 | 94.05 | 94.2 | 93.7 | 44 |
| 1716928020 | 94 | -1.45 | -1.52 | 95 | 95 | 94 | 68 |
| 1716841560 | 95.45 | 0.75 | 0.79 | 95.45 | 95.8 | 95.4 | 22 |
| 1716582420 | 94.7 | -0.35 | -0.37 | 95.05 | 95.05 | 94.7 | 24 |
| 1716496020 | 95.05 | 0.3 | 0.32 | 95.35 | 95.5 | 94.7 | 51 |
| 1716409620 | 94.75 | 0.55 | 0.58 | 92.95 | 94.75 | 92.95 | 44 |
| 1716323160 | 94.2 | -1.8 | -1.88 | 95.45 | 95.45 | 93.95 | 56 |
| 1716236760 | 96 | -0.05 | -0.05 | 96 | 96 | 96 | 30 |
| 1715977620 | 96.05 | -0.05 | -0.05 | 95.85 | 96.7 | 95.5 | 11 |
| 1715891220 | 96.1 | -0.55 | -0.57 | 96 | 96.25 | 96 | 17 |
| 1715804820 | 96.65 | 1.15 | 1.20 | 95.95 | 96.65 | 95.95 | 10 |
| 1715718420 | 95.5 | -2.2 | -2.25 | 95.85 | 95.85 | 95.5 | 7 |
| 1715631960 | 97.7 | -2.8 | -2.79 | 99.65 | 99.65 | 97.7 | 2 |
| 1715372820 | 100.5 | 1.3 | 1.31 | 100.6 | 100.6 | 100.5 | 51 |
| 1715286420 | 99.2 | -0.1 | -0.10 | 100.4 | 101.2 | 99.2 | 134 |
| 1715200020 | 99.3 | -0.4 | -0.40 | 100.3 | 100.3 | 99.3 | 27 |
| 1715113620 | 99.7 | 0.7 | 0.71 | 99.75 | 99.75 | 99.4 | 94 |
| 1715027220 | 99 | 0.25 | 0.25 | 98.75 | 99 | 98.75 | 24 |
| 1714768020 | 98.75 | -0.1 | -0.10 | 98.75 | 98.75 | 98.75 | 2 |
| 1714681560 | 98.85 | -2.85 | -2.80 | 99.9 | 99.9 | 98.85 | 2 |
| 1714508820 | 101.7 | -0.8 | -0.78 | 102.1 | 102.1 | 101.4 | 41 |
| 1714422420 | 102.5 | 1 | 0.99 | 101.6 | 102.5 | 101.6 | 6 |
| 1714163220 | 101.5 | 1.95 | 1.96 | 100 | 101.5 | 100 | 4 |
| 1714076820 | 99.55 | -1.45 | -1.44 | 100 | 100 | 99.3 | 183 |
| 1713990420 | 101 | -0.3 | -0.30 | 101.9 | 101.9 | 101 | 226 |
| 1713903960 | 101.3 | 1 | 1.00 | 101.3 | 103.9 | 101.3 | 186 |
| 1713817560 | 100.3 | -0.2 | -0.20 | 99.8 | 100.3 | 99.8 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
