Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 72.84
+0.02 (0.03%)
Aug 21, 2026, 5:35 PM CET
Eurofins Scientific SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72.18 | 72.84 | 71.84 | 72.84 | - | 0.03% | 210,856 |
| Aug 20, 2026 | 70.62 | 73.00 | 70.50 | 72.82 | 72.82 | 3.06% | 323,338 |
| Aug 19, 2026 | 69.64 | 70.84 | 69.22 | 70.66 | 70.66 | 1.44% | 210,639 |
| Aug 18, 2026 | 69.58 | 70.10 | 69.42 | 69.66 | 69.66 | -0.49% | 177,190 |
| Aug 17, 2026 | 69.82 | 70.06 | 68.62 | 70.00 | 70.00 | -0.62% | 201,822 |
| Aug 14, 2026 | 70.06 | 70.98 | 69.94 | 70.44 | 70.44 | 0.49% | 129,199 |
| Aug 13, 2026 | 69.86 | 70.46 | 69.64 | 70.10 | 70.10 | 0.72% | 124,732 |
| Aug 12, 2026 | 70.00 | 70.00 | 69.18 | 69.60 | 69.60 | -0.43% | 172,841 |
| Aug 11, 2026 | 69.90 | 70.20 | 69.22 | 69.90 | 69.90 | -0.20% | 150,726 |
| Aug 10, 2026 | 69.98 | 70.14 | 69.46 | 70.04 | 70.04 | 0.34% | 133,177 |
| Aug 7, 2026 | 69.88 | 70.90 | 69.68 | 69.80 | 69.80 | -0.11% | 161,279 |
| Aug 6, 2026 | 69.90 | 70.40 | 69.80 | 69.88 | 69.88 | 0.29% | 247,516 |
| Aug 5, 2026 | 68.78 | 69.86 | 68.74 | 69.68 | 69.68 | 1.25% | 137,595 |
| Aug 4, 2026 | 67.96 | 69.20 | 67.80 | 68.82 | 68.82 | 1.59% | 200,977 |
| Aug 3, 2026 | 68.50 | 69.24 | 67.44 | 67.74 | 67.74 | -0.62% | 214,239 |
| Jul 31, 2026 | 68.80 | 69.02 | 68.16 | 68.16 | 68.16 | -0.64% | 183,678 |
| Jul 30, 2026 | 68.44 | 69.26 | 68.18 | 68.60 | 68.60 | -0.06% | 185,738 |
| Jul 29, 2026 | 68.28 | 68.64 | 67.16 | 68.64 | 68.64 | 0.18% | 182,423 |
| Jul 28, 2026 | 67.40 | 68.74 | 66.56 | 68.52 | 68.52 | 2.39% | 327,663 |
| Jul 27, 2026 | 67.14 | 67.58 | 66.40 | 66.92 | 66.92 | 0.78% | 268,955 |
| Jul 24, 2026 | 66.12 | 67.00 | 64.56 | 66.40 | 66.40 | 0.42% | 273,509 |
| Jul 23, 2026 | 71.00 | 71.14 | 65.60 | 66.12 | 66.12 | -6.32% | 426,234 |
| Jul 22, 2026 | 69.56 | 70.78 | 69.08 | 70.58 | 70.58 | 1.32% | 294,950 |
| Jul 21, 2026 | 70.06 | 70.30 | 69.00 | 69.66 | 69.66 | -2.03% | 223,691 |
| Jul 20, 2026 | 70.50 | 71.28 | 70.28 | 71.10 | 71.10 | 1.17% | 262,758 |
| Jul 17, 2026 | 70.00 | 70.84 | 69.92 | 70.28 | 70.28 | 1.12% | 272,834 |
| Jul 16, 2026 | 69.00 | 69.50 | 68.36 | 69.50 | 69.50 | 0.29% | 169,938 |
| Jul 15, 2026 | 69.00 | 70.12 | 68.12 | 69.30 | 69.30 | 0.43% | 273,072 |
| Jul 14, 2026 | 69.30 | 69.72 | 68.32 | 69.00 | 69.00 | -0.72% | 225,880 |
| Jul 13, 2026 | 68.92 | 69.50 | 68.62 | 69.50 | 69.50 | 0.78% | 151,866 |
| Jul 10, 2026 | 68.92 | 69.94 | 68.92 | 68.96 | 68.96 | 0.23% | 233,361 |
| Jul 9, 2026 | 67.18 | 69.18 | 66.60 | 68.80 | 68.80 | 2.59% | 280,414 |
| Jul 8, 2026 | 68.30 | 68.48 | 66.72 | 67.06 | 67.06 | -2.70% | 226,836 |
| Jul 7, 2026 | 68.80 | 70.28 | 68.80 | 68.92 | 68.92 | 0.32% | 205,550 |
| Jul 6, 2026 | 69.52 | 70.24 | 68.70 | 68.70 | 68.70 | -0.95% | 244,138 |
| Jul 3, 2026 | 68.80 | 69.54 | 68.80 | 69.36 | 69.36 | 0.32% | 117,099 |
| Jul 2, 2026 | 68.00 | 69.48 | 67.60 | 69.14 | 69.14 | 0.99% | 253,459 |
| Jul 1, 2026 | 68.36 | 68.76 | 67.48 | 68.46 | 68.46 | -0.15% | 227,842 |
| Jun 30, 2026 | 68.50 | 69.20 | 68.00 | 68.56 | 68.56 | 0.56% | 305,611 |
| Jun 29, 2026 | 68.62 | 68.96 | 67.64 | 68.18 | 68.18 | -1.13% | 244,605 |
| Jun 26, 2026 | 68.08 | 68.96 | 67.88 | 68.96 | 68.96 | 1.00% | 204,095 |
| Jun 25, 2026 | 66.98 | 68.76 | 66.88 | 68.28 | 68.28 | 1.88% | 264,566 |
| Jun 24, 2026 | 65.74 | 67.36 | 65.58 | 67.02 | 67.02 | 2.73% | 305,277 |
| Jun 23, 2026 | 63.88 | 65.28 | 63.78 | 65.24 | 65.24 | 2.77% | 320,692 |
| Jun 22, 2026 | 63.00 | 63.48 | 62.16 | 63.48 | 63.48 | 1.54% | 313,305 |
| Jun 19, 2026 | 62.90 | 63.24 | 62.52 | 62.52 | 62.52 | -0.57% | 455,494 |
| Jun 18, 2026 | 62.24 | 62.88 | 61.44 | 62.88 | 62.88 | 0.54% | 236,088 |
| Jun 17, 2026 | 63.00 | 63.24 | 61.72 | 62.54 | 62.54 | -0.29% | 450,383 |
| Jun 16, 2026 | 63.58 | 63.90 | 62.38 | 62.72 | 62.72 | -1.04% | 409,359 |
| Jun 15, 2026 | 64.60 | 65.06 | 63.16 | 63.38 | 63.38 | -1.09% | 260,782 |