Eurofins Scientific SE (ETR:ESF0)
Germany · Delayed Price · Currency is EUR 57.42
-1.02 (-1.75%)
At close: Nov 7, 2025
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 59.14 | 59.14 | 57.30 | 58.06 | 58.06 | -2.39% | 31 |
| Nov 6, 2025 | 59.22 | 59.48 | 59.22 | 59.48 | 59.48 | 0.57% | 899 |
| Nov 5, 2025 | 59.10 | 59.14 | 59.10 | 59.14 | 59.14 | -1.14% | 32 |
| Nov 4, 2025 | 59.46 | 59.84 | 59.46 | 59.82 | 59.82 | -0.50% | 320 |
| Nov 3, 2025 | 61.24 | 61.34 | 60.12 | 60.12 | 60.12 | -1.51% | 185 |
| Oct 31, 2025 | 61.00 | 61.04 | 61.00 | 61.04 | 61.04 | 0.69% | 69 |
| Oct 30, 2025 | 61.10 | 61.10 | 60.38 | 60.62 | 60.62 | -3.93% | 186 |
| Oct 27, 2025 | 62.76 | 63.10 | 61.72 | 63.10 | 63.10 | - | 19 |
| Oct 24, 2025 | 62.84 | 63.10 | 62.84 | 63.10 | 63.10 | - | 20 |
| Oct 23, 2025 | 63.14 | 63.14 | 62.42 | 63.10 | 63.10 | - | 177 |
| Oct 22, 2025 | 63.14 | 63.14 | 62.28 | 63.10 | 63.10 | 2.53% | 178 |
| Oct 21, 2025 | 58.08 | 61.54 | 57.42 | 61.54 | 61.54 | -3.84% | 5,679 |
| Oct 20, 2025 | 63.22 | 64.00 | 63.22 | 64.00 | 64.00 | 3.69% | 12 |
| Oct 17, 2025 | 61.54 | 61.72 | 61.54 | 61.72 | 61.72 | -1.66% | 67 |
| Oct 16, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 1.39% | - |
| Oct 15, 2025 | 62.00 | 62.18 | 61.90 | 61.90 | 61.90 | 0.29% | 1,150 |
| Oct 14, 2025 | 61.10 | 61.72 | 61.10 | 61.72 | 61.72 | 0.39% | 58 |
| Oct 13, 2025 | 62.00 | 62.00 | 61.32 | 61.48 | 61.48 | -1.66% | 326 |
| Oct 9, 2025 | 62.40 | 62.52 | 62.40 | 62.52 | 62.52 | 0.77% | 341 |
| Oct 8, 2025 | 62.44 | 62.44 | 62.44 | 62.04 | 62.04 | -0.45% | 96 |
| Oct 7, 2025 | 62.10 | 62.32 | 62.10 | 62.32 | 62.32 | 0.35% | 9 |
| Oct 6, 2025 | 62.54 | 62.54 | 61.80 | 62.10 | 62.10 | - | 523 |
| Oct 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Oct 2, 2025 | 62.88 | 62.88 | 62.10 | 62.10 | 62.10 | -3.21% | 533 |
| Oct 1, 2025 | 62.52 | 64.16 | 62.52 | 64.16 | 64.16 | 2.33% | 5 |
| Sep 30, 2025 | 61.12 | 62.70 | 61.12 | 62.70 | 62.70 | - | 10 |
| Sep 29, 2025 | 60.86 | 62.70 | 60.86 | 62.70 | 62.70 | 2.62% | 13 |
| Sep 26, 2025 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 0.53% | 141 |
| Sep 25, 2025 | 61.36 | 61.36 | 60.78 | 60.78 | 60.78 | -3.06% | 216 |
| Sep 24, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | 62.70 | - | 17 |
| Sep 23, 2025 | 62.76 | 62.76 | 62.22 | 62.70 | 62.70 | - | 34 |
| Sep 22, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | - |
| Sep 19, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.61% | - |
| Sep 18, 2025 | 62.20 | 62.32 | 62.00 | 62.32 | 62.32 | -2.01% | 193 |
| Sep 17, 2025 | 62.76 | 63.60 | 62.76 | 63.60 | 63.60 | 1.76% | 325 |
| Sep 16, 2025 | 63.32 | 63.32 | 62.50 | 62.50 | 62.50 | -1.73% | 13,062 |
| Sep 15, 2025 | 63.48 | 63.60 | 63.48 | 63.60 | 63.60 | - | 1 |
| Sep 12, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Sep 11, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Sep 10, 2025 | 64.06 | 64.16 | 63.60 | 63.60 | 63.60 | - | 291 |
| Sep 9, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.75% | 20 |
| Sep 8, 2025 | 63.88 | 64.08 | 63.88 | 64.08 | 64.08 | 0.79% | 46 |
| Sep 5, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.28% | 18 |
| Sep 4, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.76% | 50 |
| Sep 3, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.71% | 150 |
| Sep 2, 2025 | 62.32 | 62.32 | 62.14 | 62.14 | 62.14 | -3.90% | 33 |
| Sep 1, 2025 | 65.32 | 65.32 | 64.66 | 64.66 | 64.66 | 0.62% | 18 |
| Aug 29, 2025 | 64.22 | 64.30 | 64.22 | 64.26 | 64.26 | -1.62% | 4,100 |
| Aug 28, 2025 | 65.40 | 65.40 | 65.30 | 65.32 | 65.32 | -1.42% | 14 |
| Aug 27, 2025 | 65.30 | 66.26 | 65.00 | 66.26 | 66.26 | -3.97% | 568 |