Eurofins Scientific SE (ETR:ESF0)
Germany · Delayed Price · Currency is EUR 62.96
+0.94 (1.52%)
Last updated: Sep 19, 2025, 9:59 AM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.12% | - |
| Aug 25, 2025 | 68.20 | 68.92 | 68.20 | 68.92 | 68.92 | 3.05% | 8 |
| Aug 22, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.21% | - |
| Aug 21, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -2.03% | - |
| Aug 20, 2025 | 67.80 | 67.80 | 67.80 | 68.12 | 68.12 | - | 17 |
| Aug 18, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - | - |
| Aug 15, 2025 | 67.82 | 68.12 | 67.82 | 68.12 | 68.12 | 1.25% | 1 |
| Aug 14, 2025 | 67.14 | 67.28 | 67.14 | 67.28 | 67.28 | -1.23% | 170 |
| Aug 12, 2025 | 66.50 | 68.12 | 66.50 | 68.12 | 68.12 | - | 15 |
| Aug 11, 2025 | 66.60 | 68.12 | 66.60 | 68.12 | 68.12 | 4.51% | 16 |
| Aug 8, 2025 | 65.98 | 65.98 | 65.18 | 65.18 | 65.18 | -0.09% | 18 |
| Aug 7, 2025 | 64.84 | 65.24 | 64.84 | 65.24 | 65.24 | -1.48% | 345 |
| Aug 6, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -1.08% | 17 |
| Aug 5, 2025 | 66.78 | 66.94 | 66.78 | 66.94 | 66.94 | 0.75% | 167 |
| Aug 4, 2025 | 65.48 | 66.44 | 65.48 | 66.44 | 66.44 | -0.98% | 214 |
| Aug 1, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.54% | 6 |
| Jul 31, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.51% | 80 |
| Jul 30, 2025 | 66.40 | 66.54 | 66.40 | 66.40 | 66.40 | -0.18% | 246 |
| Jul 29, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.70% | 200 |
| Jul 28, 2025 | 69.18 | 69.18 | 66.06 | 66.06 | 66.06 | -6.46% | 866 |
| Jul 25, 2025 | 68.36 | 70.62 | 68.36 | 70.62 | 70.62 | 4.81% | 695 |
| Jul 24, 2025 | 63.66 | 67.38 | 63.66 | 67.38 | 67.38 | 9.21% | 191 |
| Jul 23, 2025 | 62.70 | 63.16 | 61.70 | 61.70 | 61.70 | - | 127 |
| Jul 22, 2025 | 61.64 | 63.14 | 61.44 | 61.70 | 61.70 | 0.23% | 542 |
| Jul 21, 2025 | 61.38 | 61.66 | 61.38 | 61.56 | 61.56 | 1.18% | 7 |
| Jul 18, 2025 | 60.90 | 61.18 | 60.84 | 60.84 | 60.84 | -0.49% | 54 |
| Jul 17, 2025 | 60.26 | 61.14 | 60.26 | 61.14 | 61.14 | 0.20% | 5 |
| Jul 16, 2025 | 60.54 | 61.02 | 60.54 | 61.02 | 61.02 | 0.03% | 77 |
| Jul 15, 2025 | 60.02 | 61.00 | 60.02 | 61.00 | 61.00 | 0.96% | 126 |
| Jul 11, 2025 | 60.40 | 61.66 | 60.40 | 60.42 | 60.42 | -0.59% | 1,798 |
| Jul 10, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 4.79% | - |
| Jul 8, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -4.23% | 214 |