Eurofins Scientific SE (ETR:ESF0)
Germany · Delayed Price · Currency is EUR 69.84
-0.32 (-0.46%)
Jan 28, 2026, 4:00 PM EST
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 67.32 | 67.86 | 67.32 | 67.60 | 67.60 | 0.90% | 518 |
| Jan 29, 2026 | 69.00 | 69.98 | 66.50 | 67.00 | 67.00 | -4.07% | 1,870 |
| Jan 28, 2026 | 70.78 | 70.78 | 69.84 | 69.84 | 69.84 | -0.46% | 465 |
| Jan 27, 2026 | 71.20 | 71.20 | 70.16 | 70.16 | 70.16 | -0.85% | 35 |
| Jan 26, 2026 | 70.82 | 70.82 | 70.76 | 70.76 | 70.76 | 0.08% | 265 |
| Jan 23, 2026 | 71.22 | 71.22 | 70.70 | 70.70 | 70.70 | -0.42% | 112 |
| Jan 22, 2026 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | 1.20% | 414 |
| Jan 21, 2026 | 71.06 | 71.06 | 70.16 | 70.16 | 70.16 | -0.20% | 327 |
| Jan 20, 2026 | 70.48 | 70.48 | 70.26 | 70.30 | 70.30 | -1.84% | 199 |
| Jan 19, 2026 | 71.34 | 71.84 | 71.32 | 71.62 | 71.62 | -0.56% | 443 |
| Jan 16, 2026 | 72.10 | 72.92 | 72.02 | 72.02 | 72.02 | -0.41% | 1,225 |
| Jan 15, 2026 | 71.86 | 72.64 | 71.86 | 72.32 | 72.32 | 0.47% | 41 |
| Jan 14, 2026 | 72.94 | 73.10 | 71.98 | 71.98 | 71.98 | -1.02% | 384 |
| Jan 13, 2026 | 72.80 | 73.22 | 72.50 | 72.72 | 72.72 | 2.22% | 659 |
| Jan 12, 2026 | 70.14 | 71.36 | 69.76 | 71.14 | 71.14 | 2.51% | 680 |
| Jan 9, 2026 | 69.60 | 69.68 | 69.40 | 69.40 | 69.40 | 0.14% | 341 |
| Jan 8, 2026 | 68.62 | 69.30 | 68.62 | 69.30 | 69.30 | 0.73% | 219 |
| Jan 7, 2026 | 68.86 | 68.86 | 68.80 | 68.80 | 68.80 | - | 185 |
| Jan 6, 2026 | 67.38 | 68.80 | 67.38 | 68.80 | 68.80 | 4.05% | 166 |
| Jan 5, 2026 | 65.66 | 66.50 | 65.60 | 66.12 | 66.12 | 5.62% | 1,420 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.38% | 2 |
| Dec 30, 2025 | 62.32 | 62.36 | 62.32 | 62.36 | 62.36 | -0.22% | 216 |
| Dec 29, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 1.46% | 137 |
| Dec 23, 2025 | 61.98 | 61.98 | 61.60 | 61.60 | 61.60 | 0.26% | 30 |
| Dec 22, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -1.06% | 21 |
| Dec 19, 2025 | 62.10 | 62.48 | 61.76 | 62.10 | 62.10 | 0.94% | 688 |
| Dec 18, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 3.39% | 259 |
| Dec 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 16, 2025 | 58.78 | 60.00 | 58.78 | 60.00 | 60.00 | 3.73% | 41 |
| Dec 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.63% | 138 |
| Dec 11, 2025 | 57.38 | 57.56 | 57.38 | 57.48 | 57.48 | 3.01% | 359 |
| Dec 10, 2025 | 56.86 | 57.14 | 55.80 | 55.80 | 55.80 | -4.16% | 59 |
| Dec 8, 2025 | 58.24 | 58.24 | 58.24 | 58.22 | 58.22 | -1.22% | 2 |
| Dec 5, 2025 | 58.90 | 58.94 | 58.90 | 58.94 | 58.94 | -0.30% | 20 |
| Dec 4, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.40% | 16 |
| Dec 2, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 2.24% | 93 |
| Dec 1, 2025 | 58.50 | 58.96 | 58.06 | 58.06 | 58.06 | - | 42 |
| Nov 28, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - | - |
| Nov 27, 2025 | 59.04 | 59.04 | 58.06 | 58.06 | 58.06 | -1.26% | 383 |
| Nov 26, 2025 | 59.00 | 59.00 | 58.80 | 58.80 | 58.80 | 1.27% | 139 |
| Nov 25, 2025 | 58.36 | 58.80 | 58.06 | 58.06 | 58.06 | - | 407 |
| Nov 24, 2025 | 57.98 | 58.32 | 57.98 | 58.06 | 58.06 | 0.14% | 10 |
| Nov 21, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.14% | - |
| Nov 20, 2025 | 57.68 | 58.06 | 57.68 | 58.06 | 58.06 | - | 6 |
| Nov 19, 2025 | 57.46 | 58.06 | 57.46 | 58.06 | 58.06 | - | 1 |
| Nov 18, 2025 | 57.86 | 58.06 | 57.86 | 58.06 | 58.06 | - | 12 |
| Nov 17, 2025 | 59.44 | 59.44 | 58.06 | 58.06 | 58.06 | - | 1 |
| Nov 14, 2025 | 58.78 | 58.78 | 58.06 | 58.06 | 58.06 | - | 1 |
| Nov 13, 2025 | 59.48 | 59.48 | 58.06 | 58.06 | 58.06 | -2.32% | 5 |
| Nov 12, 2025 | 58.98 | 59.44 | 58.90 | 59.44 | 59.44 | 1.05% | 420 |