Eurofins Scientific SE ERF
EURONEXT · France · Commercial Services
€74.66+0.12 (+0.16%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €75.00 | -1.57% | €76.20 | €76.56 | €74.96 | 653.26K |
| 2026-09-29 | €76.20 | -3.20% | €75.84 | €77.58 | €75.28 | 305.09K |
| 2026-09-28 | €78.72 | +1.76% | €77.26 | €78.92 | €77.26 | 190.74K |
| 2026-09-25 | €77.36 | -0.46% | €77.84 | €78.42 | €76.64 | 274.28K |
| 2026-09-24 | €77.72 | +2.05% | €75.82 | €78.58 | €75.80 | 240.17K |
| 2026-09-23 | €76.16 | -3.55% | €78.54 | €78.84 | €76.16 | 263.41K |
| 2026-09-22 | €78.96 | +1.15% | €78.00 | €79.22 | €76.72 | 340.28K |
| 2026-09-21 | €78.06 | +2.12% | €76.92 | €78.54 | €76.72 | 308.98K |
| 2026-09-18 | €76.44 | -0.57% | €76.48 | €77.86 | €76.44 | 893.00K |
| 2026-09-17 | €76.88 | +2.92% | €75.00 | €76.88 | €75.00 | 487.65K |
| 2026-09-16 | €74.70 | +1.66% | €73.36 | €74.74 | €72.74 | 385.67K |
| 2026-09-15 | €73.48 | +1.83% | €72.18 | €73.56 | €72.04 | 365.67K |
| 2026-09-14 | €72.16 | +2.07% | €70.82 | €73.06 | €70.82 | 402.82K |
| 2026-09-11 | €70.70 | -0.31% | €70.90 | €71.54 | €70.70 | 571.62K |
| 2026-09-10 | €70.92 | -0.03% | €70.84 | €71.52 | €70.20 | 661.72K |
| 2026-09-09 | €70.94 | -0.37% | €70.82 | €71.74 | €70.80 | 413.21K |
| 2026-09-08 | €71.20 | -0.56% | €69.30 | €71.74 | €68.38 | 265.20K |
| 2026-09-07 | €71.60 | -1.54% | €72.36 | €72.36 | €71.10 | 146.38K |
| 2026-09-04 | €72.72 | -1.01% | €73.60 | €73.98 | €72.72 | 167.94K |
| 2026-09-03 | €73.46 | +0.93% | €73.00 | €74.78 | €72.84 | 307.39K |
| 2026-09-02 | €72.78 | +1.70% | €71.32 | €73.62 | €71.10 | 228.10K |
| 2026-09-01 | €71.56 | -1.35% | €72.60 | €73.36 | €71.56 | 247.02K |
| 2026-08-31 | €72.54 | +0.25% | €72.28 | €72.58 | €71.66 | 520.17K |
| 2026-08-28 | €72.36 | -0.88% | €73.00 | €73.32 | €72.36 | 275.07K |
| 2026-08-27 | €73.00 | +0.25% | €72.76 | €73.00 | €72.20 | 257.09K |
| 2026-08-26 | €72.82 | -1.70% | €73.86 | €74.62 | €72.82 | 201.28K |
| 2026-08-25 | €74.08 | +1.12% | €73.28 | €74.32 | €72.88 | 133.67K |
| 2026-08-24 | €73.26 | +0.58% | €72.56 | €73.44 | €72.00 | 140.81K |
| 2026-08-21 | €72.84 | +0.03% | €72.18 | €72.84 | €71.84 | 210.86K |
| 2026-08-20 | €72.82 | +3.06% | €70.62 | €73.00 | €70.50 | 323.34K |
| 2026-08-19 | €70.66 | +1.44% | €69.64 | €70.84 | €69.22 | 210.64K |
| 2026-08-18 | €69.66 | -0.49% | €69.58 | €70.10 | €69.42 | 177.19K |
| 2026-08-17 | €70.00 | -0.62% | €69.82 | €70.06 | €68.62 | 201.82K |
| 2026-08-14 | €70.44 | +0.49% | €70.06 | €70.98 | €69.94 | 129.20K |
| 2026-08-13 | €70.10 | +0.72% | €69.86 | €70.46 | €69.64 | 124.73K |
| 2026-08-12 | €69.60 | -0.43% | €70.00 | €70.00 | €69.18 | 172.84K |
| 2026-08-11 | €69.90 | -0.20% | €69.90 | €70.20 | €69.22 | 150.73K |
| 2026-08-10 | €70.04 | +0.34% | €69.98 | €70.14 | €69.46 | 133.18K |
| 2026-08-07 | €69.80 | -0.11% | €69.88 | €70.90 | €69.68 | 161.28K |
| 2026-08-06 | €69.88 | +0.29% | €69.90 | €70.40 | €69.80 | 247.52K |
| 2026-08-05 | €69.68 | +1.25% | €68.78 | €69.86 | €68.74 | 137.60K |
| 2026-08-04 | €68.82 | +1.59% | €67.96 | €69.20 | €67.80 | 200.98K |
| 2026-08-03 | €67.74 | -0.62% | €68.50 | €69.24 | €67.44 | 214.24K |
| 2026-07-31 | €68.16 | -0.64% | €68.80 | €69.02 | €68.16 | 183.68K |
| 2026-07-30 | €68.60 | -0.06% | €68.44 | €69.26 | €68.18 | 185.74K |
| 2026-07-29 | €68.64 | +0.18% | €68.28 | €68.64 | €67.16 | 182.42K |
| 2026-07-28 | €68.52 | +2.39% | €67.40 | €68.74 | €66.56 | 327.66K |
| 2026-07-27 | €66.92 | +0.78% | €67.14 | €67.58 | €66.40 | 268.96K |
| 2026-07-24 | €66.40 | +0.42% | €66.12 | €67.00 | €64.56 | 273.51K |
| 2026-07-23 | €66.12 | -6.32% | €71.00 | €71.14 | €65.60 | 426.23K |
| 2026-07-22 | €70.58 | +1.32% | €69.56 | €70.78 | €69.08 | 294.95K |
| 2026-07-21 | €69.66 | -2.03% | €70.06 | €70.30 | €69.00 | 223.69K |
| 2026-07-20 | €71.10 | +1.17% | €70.50 | €71.28 | €70.28 | 262.76K |
| 2026-07-17 | €70.28 | +1.12% | €70.00 | €70.84 | €69.92 | 272.83K |
| 2026-07-16 | €69.50 | +0.29% | €69.00 | €69.50 | €68.36 | 169.94K |
| 2026-07-15 | €69.30 | +0.43% | €69.00 | €70.12 | €68.12 | 273.07K |
| 2026-07-14 | €69.00 | -0.72% | €69.30 | €69.72 | €68.32 | 225.88K |
| 2026-07-13 | €69.50 | +0.78% | €68.92 | €69.50 | €68.62 | 151.87K |
| 2026-07-10 | €68.96 | +0.23% | €68.92 | €69.94 | €68.92 | 233.36K |
| 2026-07-09 | €68.80 | +2.59% | €67.18 | €69.18 | €66.60 | 280.41K |
| 2026-07-08 | €67.06 | -2.70% | €68.30 | €68.48 | €66.72 | 226.84K |
| 2026-07-07 | €68.92 | +0.32% | €68.80 | €70.28 | €68.80 | 205.55K |
| 2026-07-06 | €68.70 | -0.95% | €69.52 | €70.24 | €68.70 | 244.14K |
| 2026-07-03 | €69.36 | +0.32% | €68.80 | €69.54 | €68.80 | 117.10K |
| 2026-07-02 | €69.14 | +0.99% | €68.00 | €69.48 | €67.60 | 253.46K |
| 2026-07-01 | €68.46 | -0.15% | €68.36 | €68.76 | €67.48 | 227.84K |
| 2026-06-30 | €68.56 | +0.56% | €68.50 | €69.20 | €68.00 | 305.61K |
| 2026-06-29 | €68.18 | -1.13% | €68.62 | €68.96 | €67.64 | 244.61K |
| 2026-06-26 | €68.96 | +1.00% | €68.08 | €68.96 | €67.88 | 204.10K |
| 2026-06-25 | €68.28 | +1.88% | €66.98 | €68.76 | €66.88 | 264.57K |
| 2026-06-24 | €67.02 | +2.73% | €65.74 | €67.36 | €65.58 | 305.28K |
| 2026-06-23 | €65.24 | +2.77% | €63.88 | €65.28 | €63.78 | 320.69K |
| 2026-06-22 | €63.48 | +1.54% | €63.00 | €63.48 | €62.16 | 313.31K |
| 2026-06-19 | €62.52 | -0.57% | €62.90 | €63.24 | €62.52 | 455.49K |
| 2026-06-18 | €62.88 | +0.54% | €62.24 | €62.88 | €61.44 | 236.09K |
| 2026-06-17 | €62.54 | -0.29% | €63.00 | €63.24 | €61.72 | 450.38K |
| 2026-06-16 | €62.72 | -1.04% | €63.58 | €63.90 | €62.38 | 409.36K |
| 2026-06-15 | €63.38 | -1.09% | €64.60 | €65.06 | €63.16 | 260.78K |
| 2026-06-12 | €64.08 | -0.40% | €64.96 | €65.06 | €63.64 | 446.17K |
| 2026-06-11 | €64.34 | -1.65% | €64.78 | €66.14 | €64.34 | 356.72K |
| 2026-06-10 | €65.42 | +0.68% | €64.92 | €65.86 | €64.86 | 253.62K |
| 2026-06-09 | €64.98 | +0.15% | €64.58 | €65.34 | €64.38 | 290.34K |
| 2026-06-08 | €64.88 | -0.06% | €64.48 | €65.22 | €63.92 | 285.32K |
| 2026-06-05 | €64.92 | -0.18% | €64.90 | €65.96 | €64.88 | 357.69K |
| 2026-06-04 | €65.04 | +5.28% | €62.20 | €65.04 | €62.06 | 256.96K |
| 2026-06-03 | €61.78 | +0.72% | €61.30 | €61.88 | €61.26 | 257.45K |
| 2026-06-02 | €61.34 | -0.84% | €61.76 | €62.42 | €61.18 | 209.94K |
| 2026-06-01 | €61.86 | -0.96% | €62.00 | €62.36 | €61.20 | 293.45K |
| 2026-05-29 | €62.46 | +1.13% | €62.38 | €62.82 | €61.88 | 1.19M |
| 2026-05-28 | €61.76 | -1.12% | €61.96 | €62.02 | €60.76 | 477.75K |