Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 74.54
-0.46 (-0.61%)
Oct 1, 2026, 5:35 PM CET
Eurofins Scientific SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 73.70 | 75.56 | 73.56 | 74.74 | - | -0.35% | 407,255 |
| Sep 30, 2026 | 76.20 | 76.56 | 74.96 | 75.00 | 75.00 | -1.57% | 653,261 |
| Sep 29, 2026 | 75.84 | 77.58 | 75.28 | 76.20 | 76.20 | -3.20% | 305,088 |
| Sep 28, 2026 | 77.26 | 78.92 | 77.26 | 78.72 | 78.72 | 1.76% | 190,736 |
| Sep 25, 2026 | 77.84 | 78.42 | 76.64 | 77.36 | 77.36 | -0.46% | 274,276 |
| Sep 24, 2026 | 75.82 | 78.58 | 75.80 | 77.72 | 77.72 | 2.05% | 240,165 |
| Sep 23, 2026 | 78.54 | 78.84 | 76.16 | 76.16 | 76.16 | -3.55% | 263,405 |
| Sep 22, 2026 | 78.00 | 79.22 | 76.72 | 78.96 | 78.96 | 1.15% | 340,282 |
| Sep 21, 2026 | 76.92 | 78.54 | 76.72 | 78.06 | 78.06 | 2.12% | 308,980 |
| Sep 18, 2026 | 76.48 | 77.86 | 76.44 | 76.44 | 76.44 | -0.57% | 893,000 |
| Sep 17, 2026 | 75.00 | 76.88 | 75.00 | 76.88 | 76.88 | 2.92% | 487,648 |
| Sep 16, 2026 | 73.36 | 74.74 | 72.74 | 74.70 | 74.70 | 1.66% | 385,665 |
| Sep 15, 2026 | 72.18 | 73.56 | 72.04 | 73.48 | 73.48 | 1.83% | 365,667 |
| Sep 14, 2026 | 70.82 | 73.06 | 70.82 | 72.16 | 72.16 | 2.07% | 402,823 |
| Sep 11, 2026 | 70.90 | 71.54 | 70.70 | 70.70 | 70.70 | -0.31% | 571,619 |
| Sep 10, 2026 | 70.84 | 71.52 | 70.20 | 70.92 | 70.92 | -0.03% | 661,722 |
| Sep 9, 2026 | 70.82 | 71.74 | 70.80 | 70.94 | 70.94 | -0.37% | 413,214 |
| Sep 8, 2026 | 69.30 | 71.74 | 68.38 | 71.20 | 71.20 | -0.56% | 265,201 |
| Sep 7, 2026 | 72.36 | 72.36 | 71.10 | 71.60 | 71.60 | -1.54% | 146,380 |
| Sep 4, 2026 | 73.60 | 73.98 | 72.72 | 72.72 | 72.72 | -1.01% | 167,941 |
| Sep 3, 2026 | 73.00 | 74.78 | 72.84 | 73.46 | 73.46 | 0.93% | 307,393 |
| Sep 2, 2026 | 71.32 | 73.62 | 71.10 | 72.78 | 72.78 | 1.70% | 228,096 |
| Sep 1, 2026 | 72.60 | 73.36 | 71.56 | 71.56 | 71.56 | -1.35% | 247,022 |
| Aug 31, 2026 | 72.28 | 72.58 | 71.66 | 72.54 | 72.54 | 0.25% | 520,172 |
| Aug 28, 2026 | 73.00 | 73.32 | 72.36 | 72.36 | 72.36 | -0.88% | 275,066 |
| Aug 27, 2026 | 72.76 | 73.00 | 72.20 | 73.00 | 73.00 | 0.25% | 257,085 |
| Aug 26, 2026 | 73.86 | 74.62 | 72.82 | 72.82 | 72.82 | -1.70% | 201,279 |
| Aug 25, 2026 | 73.28 | 74.32 | 72.88 | 74.08 | 74.08 | 1.12% | 133,674 |
| Aug 24, 2026 | 72.56 | 73.44 | 72.00 | 73.26 | 73.26 | 0.58% | 140,808 |
| Aug 21, 2026 | 72.18 | 72.84 | 71.84 | 72.84 | 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 |