Eurofins Scientific SE (EPA:ERF)
France · Delayed Price · Currency is EUR 62.64
-6.72 (-9.69%)
Apr 22, 2026, 5:35 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 64.26 | 64.98 | 61.34 | 62.64 | 62.64 | -9.69% | 717,582 |
| Apr 21, 2026 | 69.50 | 70.60 | 69.30 | 69.36 | 69.36 | -0.26% | 215,076 |
| Apr 20, 2026 | 68.92 | 69.54 | 68.38 | 69.54 | 69.54 | -0.43% | 237,266 |
| Apr 17, 2026 | 69.14 | 70.58 | 69.04 | 69.84 | 69.84 | 0.87% | 283,379 |
| Apr 16, 2026 | 69.24 | 69.60 | 68.66 | 69.24 | 69.24 | -0.29% | 280,486 |
| Apr 15, 2026 | 68.46 | 69.86 | 68.28 | 69.44 | 69.44 | 1.40% | 310,016 |
| Apr 14, 2026 | 67.42 | 68.60 | 67.24 | 68.48 | 68.48 | 5.52% | 286,138 |
| Apr 13, 2026 | 63.48 | 64.90 | 63.00 | 64.90 | 64.90 | 1.15% | 316,010 |
| Apr 10, 2026 | 64.16 | 64.90 | 63.92 | 64.16 | 64.16 | 0.25% | 253,289 |
| Apr 9, 2026 | 65.68 | 65.68 | 63.04 | 64.00 | 64.00 | -1.99% | 275,710 |
| Apr 8, 2026 | 67.78 | 68.30 | 65.16 | 65.30 | 65.30 | 0.40% | 356,368 |
| Apr 7, 2026 | 66.92 | 67.42 | 65.04 | 65.04 | 65.04 | -2.78% | 311,220 |
| Apr 2, 2026 | 65.30 | 66.90 | 64.88 | 66.90 | 66.90 | 2.83% | 347,576 |
| Apr 1, 2026 | 64.38 | 65.36 | 64.36 | 65.06 | 65.06 | 3.83% | 397,384 |
| Mar 31, 2026 | 62.62 | 63.02 | 62.12 | 62.66 | 62.66 | -0.10% | 325,059 |
| Mar 30, 2026 | 61.94 | 62.72 | 61.38 | 62.72 | 62.72 | 1.03% | 254,505 |
| Mar 27, 2026 | 61.80 | 62.46 | 61.30 | 62.08 | 62.08 | 0.45% | 414,656 |
| Mar 26, 2026 | 61.90 | 62.61 | 61.40 | 61.80 | 61.80 | -0.26% | 307,938 |
| Mar 25, 2026 | 61.86 | 62.14 | 61.46 | 61.96 | 61.96 | 1.57% | 254,191 |
| Mar 24, 2026 | 60.86 | 61.76 | 60.74 | 61.00 | 61.00 | 0.39% | 305,266 |
| Mar 23, 2026 | 59.90 | 62.38 | 59.50 | 60.76 | 60.76 | -0.52% | 436,717 |
| Mar 20, 2026 | 62.32 | 62.56 | 61.08 | 61.08 | 61.08 | -1.39% | 466,657 |
| Mar 19, 2026 | 61.52 | 62.00 | 61.12 | 61.94 | 61.94 | -0.90% | 439,724 |
| Mar 18, 2026 | 62.50 | 63.12 | 62.26 | 62.50 | 62.50 | 0.45% | 427,665 |
| Mar 17, 2026 | 61.50 | 62.32 | 61.20 | 62.22 | 62.22 | 1.53% | 281,292 |
| Mar 16, 2026 | 61.48 | 61.94 | 61.08 | 61.28 | 61.28 | -0.33% | 190,834 |
| Mar 13, 2026 | 60.78 | 61.86 | 60.32 | 61.48 | 61.48 | -0.29% | 393,613 |
| Mar 12, 2026 | 62.82 | 63.06 | 61.32 | 61.66 | 61.66 | -2.41% | 405,304 |
| Mar 11, 2026 | 63.38 | 63.78 | 62.84 | 63.18 | 63.18 | -0.75% | 247,745 |
| Mar 10, 2026 | 64.36 | 64.82 | 63.56 | 63.66 | 63.66 | 0.22% | 301,359 |
| Mar 9, 2026 | 63.12 | 63.56 | 62.58 | 63.52 | 63.52 | -1.64% | 268,274 |
| Mar 6, 2026 | 65.70 | 66.20 | 64.58 | 64.58 | 64.58 | -1.64% | 296,106 |
| Mar 5, 2026 | 66.86 | 67.22 | 65.60 | 65.66 | 65.66 | -1.77% | 269,425 |
| Mar 4, 2026 | 66.60 | 67.20 | 66.14 | 66.84 | 66.84 | 1.09% | 234,358 |
| Mar 3, 2026 | 67.48 | 67.50 | 65.98 | 66.12 | 66.12 | -2.65% | 436,132 |
| Mar 2, 2026 | 66.96 | 68.48 | 66.84 | 67.92 | 67.92 | -0.35% | 357,208 |
| Feb 27, 2026 | 67.90 | 68.70 | 67.50 | 68.16 | 68.16 | 0.65% | 487,787 |
| Feb 26, 2026 | 67.34 | 67.72 | 66.43 | 67.72 | 67.72 | 0.77% | 229,794 |
| Feb 25, 2026 | 66.50 | 67.96 | 66.24 | 67.20 | 67.20 | 0.63% | 264,917 |
| Feb 24, 2026 | 66.12 | 67.46 | 65.88 | 66.78 | 66.78 | 0.69% | 290,622 |
| Feb 23, 2026 | 67.44 | 67.46 | 66.32 | 66.32 | 66.32 | -1.81% | 335,494 |
| 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 |