Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 59.06
-0.76 (-1.27%)
Nov 5, 2025, 5:35 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 59.48 | 59.50 | 58.92 | 59.06 | 59.06 | -1.27% | 240,921 |
| Nov 4, 2025 | 59.76 | 59.94 | 58.38 | 59.82 | 59.82 | -0.60% | 261,219 |
| Nov 3, 2025 | 61.34 | 61.54 | 59.96 | 60.18 | 60.18 | -1.57% | 219,719 |
| Oct 31, 2025 | 60.78 | 61.40 | 60.68 | 61.14 | 61.14 | 0.86% | 276,442 |
| Oct 30, 2025 | 60.50 | 61.16 | 60.34 | 60.62 | 60.62 | 0.03% | 261,099 |
| Oct 29, 2025 | 60.74 | 61.20 | 60.30 | 60.60 | 60.60 | -0.66% | 195,465 |
| Oct 28, 2025 | 61.68 | 61.84 | 60.48 | 61.00 | 61.00 | -0.94% | 224,127 |
| Oct 27, 2025 | 63.00 | 63.02 | 61.36 | 61.58 | 61.58 | -2.13% | 260,853 |
| Oct 24, 2025 | 63.00 | 63.24 | 62.44 | 62.92 | 62.92 | 0.45% | 275,000 |
| Oct 23, 2025 | 62.62 | 63.22 | 62.14 | 62.64 | 62.64 | -0.70% | 275,574 |
| Oct 22, 2025 | 61.90 | 63.44 | 61.80 | 63.08 | 63.08 | 0.93% | 390,897 |
| Oct 21, 2025 | 60.46 | 62.86 | 57.50 | 62.50 | 62.50 | -2.19% | 763,263 |
| Oct 20, 2025 | 63.08 | 64.16 | 62.54 | 63.90 | 63.90 | 2.21% | 396,428 |
| Oct 17, 2025 | 63.12 | 63.22 | 61.26 | 62.52 | 62.52 | -1.51% | 337,552 |
| Oct 16, 2025 | 61.90 | 63.48 | 61.64 | 63.48 | 63.48 | 2.65% | 328,222 |
| Oct 15, 2025 | 62.12 | 62.32 | 61.76 | 61.84 | 61.84 | -0.29% | 419,751 |
| Oct 14, 2025 | 61.26 | 62.02 | 61.12 | 62.02 | 62.02 | 0.45% | 194,734 |
| Oct 13, 2025 | 62.00 | 62.30 | 61.24 | 61.74 | 61.74 | -0.29% | 237,314 |
| Oct 10, 2025 | 63.12 | 63.30 | 61.76 | 61.92 | 61.92 | -1.56% | 392,580 |
| Oct 9, 2025 | 61.68 | 63.00 | 61.68 | 62.90 | 62.90 | 0.96% | 544,324 |
| Oct 8, 2025 | 62.44 | 62.60 | 61.94 | 62.30 | 62.30 | 0.06% | 270,158 |
| Oct 7, 2025 | 61.92 | 62.42 | 61.78 | 62.26 | 62.26 | 0.19% | 146,815 |
| Oct 6, 2025 | 62.72 | 62.76 | 61.82 | 62.14 | 62.14 | -1.21% | 243,789 |
| Oct 3, 2025 | 62.78 | 63.22 | 62.36 | 62.90 | 62.90 | 0.10% | 273,969 |
| Oct 2, 2025 | 63.34 | 63.82 | 62.60 | 62.84 | 62.84 | -0.35% | 172,661 |
| Oct 1, 2025 | 62.04 | 63.24 | 62.04 | 63.06 | 63.06 | 2.07% | 238,416 |
| Sep 30, 2025 | 60.80 | 61.78 | 60.26 | 61.78 | 61.78 | 1.61% | 317,685 |
| Sep 29, 2025 | 60.70 | 62.12 | 60.70 | 60.80 | 60.80 | -0.26% | 240,360 |
| Sep 26, 2025 | 61.06 | 61.44 | 60.72 | 60.96 | 60.96 | -0.10% | 194,586 |
| Sep 25, 2025 | 61.66 | 61.72 | 60.46 | 61.02 | 61.02 | -1.42% | 198,709 |
| Sep 24, 2025 | 62.36 | 62.36 | 61.64 | 61.90 | 61.90 | -0.86% | 206,762 |
| Sep 23, 2025 | 62.74 | 63.00 | 62.24 | 62.44 | 62.44 | -0.38% | 188,229 |
| Sep 22, 2025 | 62.38 | 62.88 | 62.26 | 62.68 | 62.68 | 0.19% | 199,375 |
| Sep 19, 2025 | 62.46 | 63.14 | 62.36 | 62.56 | 62.56 | -0.03% | 603,475 |
| Sep 18, 2025 | 62.78 | 62.88 | 61.88 | 62.58 | 62.58 | -0.32% | 221,070 |
| Sep 17, 2025 | 62.88 | 63.04 | 62.14 | 62.78 | 62.78 | 0.22% | 185,263 |
| Sep 16, 2025 | 63.12 | 63.42 | 62.38 | 62.64 | 62.64 | -0.70% | 254,802 |
| Sep 15, 2025 | 63.44 | 64.36 | 63.08 | 63.08 | 63.08 | -1.16% | 192,598 |
| Sep 12, 2025 | 64.42 | 64.76 | 63.70 | 63.82 | 63.82 | -0.28% | 194,203 |
| Sep 11, 2025 | 62.82 | 64.10 | 62.82 | 64.00 | 64.00 | 1.68% | 219,769 |
| Sep 10, 2025 | 64.00 | 64.40 | 62.86 | 62.94 | 62.94 | -1.59% | 273,601 |
| Sep 9, 2025 | 64.14 | 64.54 | 63.42 | 63.96 | 63.96 | 0.06% | 181,512 |
| Sep 8, 2025 | 64.04 | 64.30 | 63.54 | 63.92 | 63.92 | 0.13% | 153,892 |
| Sep 5, 2025 | 63.30 | 63.94 | 63.00 | 63.84 | 63.84 | 1.69% | 191,497 |
| Sep 4, 2025 | 62.68 | 63.36 | 62.04 | 62.78 | 62.78 | -0.13% | 183,424 |
| Sep 3, 2025 | 61.76 | 62.86 | 61.36 | 62.86 | 62.86 | 2.38% | 256,022 |
| Sep 2, 2025 | 64.74 | 64.82 | 61.28 | 61.40 | 61.40 | -5.51% | 243,258 |
| Sep 1, 2025 | 65.12 | 65.44 | 64.62 | 64.98 | 64.98 | 0.25% | 82,551 |
| 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 |