Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 64.98
+0.16 (0.25%)
Sep 1, 2025, 5:35 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.92 | 65.14 | 64.02 | 64.82 | 64.82 | -0.03% | 231,926 |
| Aug 28, 2025 | 65.02 | 65.42 | 64.58 | 64.84 | 64.84 | -0.49% | 137,130 |
| Aug 27, 2025 | 65.60 | 65.86 | 64.66 | 65.16 | 65.16 | -0.58% | 222,136 |
| Aug 26, 2025 | 65.96 | 66.78 | 65.54 | 65.54 | 65.54 | -1.80% | 935,127 |
| Aug 25, 2025 | 68.06 | 68.30 | 66.64 | 66.74 | 66.74 | -2.37% | 112,078 |
| Aug 22, 2025 | 67.68 | 68.44 | 67.68 | 68.36 | 68.36 | 0.53% | 122,126 |
| Aug 21, 2025 | 68.72 | 68.80 | 67.50 | 68.00 | 68.00 | -1.19% | 168,388 |
| Aug 20, 2025 | 67.80 | 69.12 | 67.80 | 68.82 | 68.82 | 1.50% | 169,264 |
| Aug 19, 2025 | 67.30 | 67.82 | 67.00 | 67.80 | 67.80 | 0.68% | 123,494 |
| Aug 18, 2025 | 68.00 | 68.04 | 67.18 | 67.34 | 67.34 | -0.47% | 152,610 |
| Aug 15, 2025 | 67.86 | 68.00 | 67.42 | 67.66 | 67.66 | 0.21% | 126,416 |
| Aug 14, 2025 | 66.84 | 67.56 | 66.84 | 67.52 | 67.52 | 1.08% | 172,068 |
| Aug 13, 2025 | 67.50 | 67.72 | 66.50 | 66.80 | 66.80 | 0.03% | 231,763 |
| Aug 12, 2025 | 66.40 | 66.88 | 66.36 | 66.78 | 66.78 | 0.78% | 165,519 |
| Aug 11, 2025 | 66.80 | 66.80 | 66.12 | 66.26 | 66.26 | -0.30% | 133,474 |
| Aug 8, 2025 | 65.94 | 66.58 | 65.42 | 66.46 | 66.46 | 1.16% | 249,611 |
| Aug 7, 2025 | 64.60 | 65.70 | 64.40 | 65.70 | 65.70 | 1.70% | 279,248 |
| Aug 6, 2025 | 66.58 | 66.58 | 64.56 | 64.60 | 64.60 | -3.00% | 326,297 |
| Aug 5, 2025 | 66.68 | 67.28 | 66.34 | 66.60 | 66.60 | 0.09% | 235,924 |
| Aug 4, 2025 | 65.82 | 66.54 | 65.46 | 66.54 | 66.54 | 0.94% | 307,807 |
| Aug 1, 2025 | 66.52 | 67.26 | 65.86 | 65.92 | 65.92 | -2.08% | 275,437 |
| 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 |