Eurofins Scientific SE ERF
EURONEXT · Fransa · Ticari Hizmetler
€74,54-0,46 (-%0,61)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |