Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 65.92
-1.40 (-2.08%)
Aug 1, 2025, 5:35 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.52 | 67.26 | 65.86 | 66.22 | 66.22 | -1.63% | 62,869 |
| Jul 31, 2025 | 66.28 | 67.40 | 65.96 | 67.32 | 67.32 | 1.88% | 573,020 |
| Jul 30, 2025 | 66.18 | 66.72 | 65.86 | 66.08 | 66.08 | -0.63% | 222,021 |
| Jul 29, 2025 | 65.50 | 67.56 | 65.38 | 66.50 | 66.50 | 1.65% | 254,165 |
| Jul 28, 2025 | 68.16 | 69.40 | 65.42 | 65.42 | 65.42 | -4.86% | 522,633 |
| Jul 25, 2025 | 66.06 | 69.36 | 66.06 | 68.76 | 68.76 | 4.34% | 467,364 |
| Jul 24, 2025 | 63.26 | 66.34 | 62.98 | 65.90 | 65.90 | 4.01% | 359,429 |
| Jul 23, 2025 | 62.10 | 64.86 | 61.98 | 63.36 | 63.36 | - | 690,616 |
| Jul 22, 2025 | 61.32 | 63.38 | 61.20 | 63.36 | 63.36 | 2.89% | 384,080 |
| Jul 21, 2025 | 61.38 | 61.68 | 61.00 | 61.58 | 61.58 | 0.36% | 244,174 |
| Jul 18, 2025 | 61.00 | 61.40 | 60.80 | 61.36 | 61.36 | 1.19% | 249,652 |
| Jul 17, 2025 | 60.62 | 60.82 | 60.06 | 60.64 | 60.64 | 0.30% | 192,148 |
| Jul 16, 2025 | 60.00 | 60.86 | 60.00 | 60.46 | 60.46 | 0.30% | 234,709 |
| Jul 15, 2025 | 59.98 | 61.10 | 59.78 | 60.28 | 60.28 | 0.20% | 249,580 |
| Jul 14, 2025 | 60.50 | 60.86 | 59.90 | 60.16 | 60.16 | -0.73% | 157,015 |
| Jul 11, 2025 | 60.46 | 60.90 | 60.28 | 60.60 | 60.60 | -0.03% | 253,536 |
| Jul 10, 2025 | 59.86 | 60.62 | 59.70 | 60.62 | 60.62 | 1.54% | 263,689 |
| Jul 9, 2025 | 59.86 | 60.18 | 59.24 | 59.70 | 59.70 | 0.03% | 246,952 |
| Jul 8, 2025 | 60.16 | 60.24 | 58.90 | 59.68 | 59.68 | -1.00% | 241,684 |
| Jul 7, 2025 | 61.02 | 61.06 | 60.18 | 60.28 | 60.28 | -0.92% | 183,021 |
| Jul 4, 2025 | 60.56 | 60.86 | 60.14 | 60.84 | 60.84 | -0.29% | 136,268 |
| Jul 3, 2025 | 60.66 | 61.48 | 60.66 | 61.02 | 61.02 | 0.59% | 166,094 |
| Jul 2, 2025 | 60.76 | 61.02 | 60.40 | 60.66 | 60.66 | -0.20% | 183,014 |
| Jul 1, 2025 | 60.34 | 60.94 | 60.28 | 60.78 | 60.78 | 0.56% | 258,528 |
| Jun 30, 2025 | 61.20 | 61.20 | 60.34 | 60.44 | 60.44 | -0.69% | 291,100 |
| Jun 27, 2025 | 60.82 | 61.04 | 60.34 | 60.86 | 60.86 | - | 276,760 |
| Jun 26, 2025 | 60.26 | 61.16 | 60.26 | 60.86 | 60.86 | 1.40% | 348,439 |
| Jun 25, 2025 | 60.14 | 60.76 | 59.80 | 60.02 | 60.02 | -0.60% | 259,269 |
| Jun 24, 2025 | 59.98 | 60.44 | 59.36 | 60.38 | 60.38 | 1.44% | 271,988 |
| Jun 23, 2025 | 59.04 | 59.78 | 59.04 | 59.52 | 59.52 | 0.03% | 348,638 |
| Jun 20, 2025 | 59.88 | 59.88 | 58.80 | 59.50 | 59.50 | 0.10% | 1,156,125 |
| Jun 19, 2025 | 60.00 | 60.22 | 59.36 | 59.44 | 59.44 | -1.75% | 303,460 |
| Jun 18, 2025 | 60.60 | 60.94 | 60.16 | 60.50 | 60.50 | -0.23% | 186,721 |
| Jun 17, 2025 | 60.66 | 60.92 | 60.14 | 60.64 | 60.64 | -0.98% | 254,607 |
| Jun 16, 2025 | 60.16 | 61.50 | 60.00 | 61.24 | 61.24 | 1.53% | 395,713 |
| Jun 13, 2025 | 59.38 | 60.56 | 59.28 | 60.32 | 60.32 | -0.17% | 424,518 |
| Jun 12, 2025 | 59.14 | 60.72 | 59.14 | 60.42 | 60.42 | 1.34% | 365,593 |
| Jun 11, 2025 | 58.82 | 59.62 | 58.76 | 59.62 | 59.62 | 1.36% | 305,918 |
| Jun 10, 2025 | 58.56 | 59.08 | 58.46 | 58.82 | 58.82 | 0.48% | 242,657 |
| Jun 9, 2025 | 58.50 | 58.90 | 58.12 | 58.54 | 58.54 | 0.31% | 162,459 |
| Jun 6, 2025 | 56.80 | 58.36 | 56.34 | 58.36 | 58.36 | 2.46% | 328,991 |
| Jun 5, 2025 | 57.62 | 57.72 | 56.56 | 56.96 | 56.96 | -0.87% | 333,799 |
| Jun 4, 2025 | 57.64 | 57.80 | 56.92 | 57.46 | 57.46 | -0.52% | 373,849 |
| Jun 3, 2025 | 58.80 | 59.02 | 57.66 | 57.76 | 57.76 | -1.70% | 309,157 |
| Jun 2, 2025 | 58.16 | 58.80 | 58.06 | 58.76 | 58.76 | 0.03% | 309,491 |
| May 30, 2025 | 56.94 | 58.84 | 56.84 | 58.74 | 58.74 | 3.16% | 2,048,236 |
| May 29, 2025 | 56.80 | 57.20 | 56.60 | 56.94 | 56.94 | 0.35% | 164,163 |
| May 28, 2025 | 56.52 | 57.30 | 56.38 | 56.74 | 56.74 | 0.39% | 313,419 |
| May 27, 2025 | 56.60 | 57.00 | 56.30 | 56.52 | 56.52 | 0.25% | 287,716 |
| May 26, 2025 | 56.68 | 56.80 | 56.24 | 56.38 | 56.38 | -0.04% | 213,116 |