Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 87.76
+0.52 (0.60%)
Nov 10, 2026, 5:35 PM CET
Eurofins Scientific SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 87.82 | 88.40 | 87.12 | 87.76 | 87.76 | 0.60% | 238,861 |
| Nov 9, 2026 | 88.72 | 89.14 | 87.24 | 87.24 | 87.24 | -1.58% | 289,064 |
| Nov 6, 2026 | 87.46 | 88.76 | 86.56 | 88.64 | 88.64 | -0.45% | 326,537 |
| Nov 5, 2026 | 88.00 | 89.28 | 87.14 | 89.04 | 89.04 | 1.16% | 265,720 |
| Nov 4, 2026 | 86.42 | 88.72 | 86.38 | 88.02 | 88.02 | 0.89% | 373,855 |
| Nov 3, 2026 | 88.00 | 88.10 | 86.04 | 87.24 | 87.24 | -0.89% | 319,688 |
| Nov 2, 2026 | 87.34 | 88.78 | 85.52 | 88.02 | 88.02 | 0.34% | 248,845 |
| Oct 30, 2026 | 87.72 | 88.74 | 87.34 | 87.72 | 87.72 | 0.73% | 329,161 |
| Oct 29, 2026 | 86.14 | 87.22 | 85.74 | 87.08 | 87.08 | 0.97% | 262,235 |
| Oct 28, 2026 | 85.30 | 86.90 | 85.08 | 86.24 | 86.24 | 0.89% | 199,705 |
| Oct 27, 2026 | 85.58 | 85.88 | 85.00 | 85.48 | 85.48 | -0.58% | 297,723 |
| Oct 26, 2026 | 84.72 | 86.34 | 84.68 | 85.98 | 85.98 | 1.51% | 354,155 |
| Oct 23, 2026 | 82.80 | 84.92 | 82.06 | 84.70 | 84.70 | 1.73% | 313,589 |
| Oct 22, 2026 | 80.72 | 83.44 | 80.64 | 83.26 | 83.26 | 2.92% | 404,163 |
| Oct 21, 2026 | 77.80 | 82.16 | 77.40 | 80.90 | 80.90 | 2.41% | 517,480 |
| Oct 20, 2026 | 78.94 | 79.38 | 77.96 | 79.00 | 79.00 | 0.08% | 275,064 |
| Oct 19, 2026 | 77.88 | 79.16 | 77.86 | 78.94 | 78.94 | 0.87% | 238,513 |
| Oct 16, 2026 | 79.00 | 79.06 | 78.00 | 78.26 | 78.26 | -1.14% | 297,247 |
| Oct 15, 2026 | 78.50 | 79.16 | 77.88 | 79.16 | 79.16 | 1.67% | 283,557 |
| Oct 14, 2026 | 78.32 | 78.70 | 76.74 | 77.86 | 77.86 | -0.76% | 476,048 |
| Oct 13, 2026 | 77.80 | 78.58 | 77.66 | 78.46 | 78.46 | 1.03% | 199,538 |
| Oct 12, 2026 | 77.28 | 78.10 | 77.28 | 77.66 | 77.66 | 0.70% | 181,255 |
| Oct 9, 2026 | 76.20 | 77.26 | 76.08 | 77.12 | 77.12 | 1.88% | 197,695 |
| Oct 8, 2026 | 75.86 | 76.62 | 75.70 | 75.70 | 75.70 | -1.07% | 241,651 |
| Oct 7, 2026 | 75.86 | 76.68 | 75.32 | 76.52 | 76.52 | 0.50% | 262,318 |
| Oct 6, 2026 | 76.26 | 78.56 | 75.94 | 76.14 | 76.14 | 0.79% | 312,225 |
| Oct 5, 2026 | 74.92 | 76.66 | 74.86 | 75.54 | 75.54 | 0.91% | 412,968 |
| Oct 2, 2026 | 74.00 | 75.40 | 73.30 | 74.86 | 74.86 | 0.43% | 416,371 |
| Oct 1, 2026 | 73.70 | 75.56 | 73.56 | 74.54 | 74.54 | -0.61% | 496,921 |
| 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 |