Eurofins Scientific SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	67.82	68.72	67.04	67.54	67.54	0.18%	388,005
Feb 19, 2026	67.94	68.62	66.74	67.42	67.42	0.21%	339,833
Feb 18, 2026	66.32	67.88	66.06	67.28	67.28	1.91%	301,905
Feb 17, 2026	64.68	66.48	64.68	66.02	66.02	2.26%	298,125
Feb 16, 2026	65.26	65.42	63.46	64.56	64.56	-1.37%	314,396
Feb 13, 2026	64.24	66.24	63.78	65.46	65.46	2.25%	307,579
Feb 12, 2026	65.40	65.52	62.88	64.02	64.02	-1.05%	468,015
Feb 11, 2026	66.52	66.94	64.70	64.70	64.70	-4.06%	276,628
Feb 10, 2026	67.26	67.84	67.06	67.44	67.44	0.33%	286,010
Feb 9, 2026	68.34	68.42	67.12	67.22	67.22	-1.15%	290,511
Feb 6, 2026	67.82	68.54	67.30	68.00	68.00	-0.67%	246,884
Feb 5, 2026	68.06	68.78	67.74	68.46	68.46	0.91%	219,454
Feb 4, 2026	68.36	68.98	67.84	67.84	67.84	-0.06%	383,622
Feb 3, 2026	68.62	68.90	67.36	67.88	67.88	0.30%	246,326
Feb 2, 2026	68.38	68.98	67.60	67.68	67.68	-0.68%	281,208
Jan 30, 2026	65.94	68.14	65.78	68.14	68.14	2.93%	408,396
Jan 29, 2026	70.28	70.62	65.74	66.20	66.20	-6.26%	434,243
Jan 28, 2026	71.06	71.18	70.00	70.62	70.62	-0.87%	330,220
Jan 27, 2026	70.72	71.38	70.46	71.24	71.24	0.54%	319,959
Jan 26, 2026	71.00	71.18	70.32	70.86	70.86	0.20%	155,758
Jan 23, 2026	71.44	71.48	70.38	70.72	70.72	-0.90%	260,180
Jan 22, 2026	70.92	71.40	70.22	71.36	71.36	1.91%	364,557
Jan 21, 2026	70.74	71.06	69.76	70.02	70.02	-0.48%	191,257
Jan 20, 2026	71.08	71.40	69.86	70.36	70.36	-2.17%	228,984
Jan 19, 2026	71.38	72.38	71.12	71.92	71.92	-0.28%	203,223
Jan 16, 2026	72.54	73.10	71.80	72.12	72.12	-0.47%	399,982
Jan 15, 2026	71.96	72.66	71.47	72.46	72.46	0.64%	374,354
Jan 14, 2026	72.64	73.24	71.86	72.00	72.00	-1.53%	370,890
Jan 13, 2026	72.00	74.32	71.98	73.12	73.12	1.98%	515,032
Jan 12, 2026	69.74	71.76	69.62	71.70	71.70	3.49%	466,725
Jan 9, 2026	69.10	70.04	69.04	69.28	69.28	0.61%	284,542
Jan 8, 2026	68.72	69.70	68.28	68.86	68.86	-0.20%	314,911
Jan 7, 2026	68.40	69.34	68.04	69.00	69.00	0.29%	483,418
Jan 6, 2026	67.60	68.98	66.98	68.80	68.80	2.47%	341,317
Jan 5, 2026	63.94	67.14	63.94	67.14	67.14	8.29%	533,821
Jan 2, 2026	62.40	62.58	61.76	62.00	62.00	-0.64%	199,850
Dec 31, 2025	62.26	62.48	62.04	62.40	62.40	-	112,107
Dec 30, 2025	62.58	62.72	62.04	62.40	62.40	0.45%	162,055
Dec 29, 2025	61.92	62.54	61.44	62.12	62.12	-0.03%	211,947
Dec 24, 2025	62.00	62.16	61.60	62.14	62.14	0.84%	54,820
Dec 23, 2025	62.00	62.10	61.42	61.62	61.62	-0.45%	147,468
Dec 22, 2025	61.86	62.32	60.90	61.90	61.90	0.23%	220,348
Dec 19, 2025	61.60	62.66	61.54	61.76	61.76	0.16%	698,450
Dec 18, 2025	59.40	61.72	59.40	61.66	61.66	4.05%	485,165
Dec 17, 2025	58.44	59.34	58.16	59.26	59.26	1.65%	371,410
Dec 16, 2025	58.30	58.86	58.20	58.30	58.30	0.07%	233,684
Dec 15, 2025	57.90	58.40	57.82	58.26	58.26	1.01%	296,201
Dec 12, 2025	57.24	57.96	56.96	57.68	57.68	0.38%	306,420
Dec 11, 2025	57.38	57.88	57.22	57.46	57.46	-	230,131
Dec 10, 2025	56.74	57.46	56.74	57.46	57.46	1.27%	251,284