Eurofins Scientific SE (ETR:ESF0)
Germany · Delayed Price · Currency is EUR 72.70
0.00 (0.00%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:ESF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72.24 | 72.70 | 72.20 | 72.70 | 72.70 | - | 541 |
| Aug 20, 2026 | 71.20 | 72.70 | 71.20 | 72.70 | 72.70 | 3.53% | 729 |
| Aug 19, 2026 | 69.34 | 70.22 | 69.34 | 70.22 | 70.22 | -0.09% | 141 |
| Aug 18, 2026 | 69.80 | 70.28 | 69.44 | 70.28 | 70.28 | 0.40% | 719 |
| Aug 17, 2026 | 69.24 | 70.00 | 68.94 | 70.00 | 70.00 | -1.10% | 566 |
| Aug 14, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.72% | 10 |
| Aug 12, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.38% | 1 |
| Aug 11, 2026 | 69.90 | 69.90 | 69.32 | 69.32 | 69.32 | -0.86% | 322 |
| Aug 10, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.09% | - |
| Aug 7, 2026 | 70.16 | 70.78 | 69.86 | 69.86 | 69.86 | -0.51% | 789 |
| Aug 6, 2026 | 70.16 | 70.22 | 69.90 | 70.22 | 70.22 | 1.92% | 500 |
| Aug 5, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.17% | 38 |
| Aug 4, 2026 | 67.94 | 69.02 | 67.94 | 69.02 | 69.02 | 1.74% | 924 |
| Aug 3, 2026 | 68.40 | 68.96 | 67.84 | 67.84 | 67.84 | -2.44% | 693 |
| Jul 31, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 2.90% | - |
| Jul 30, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - | 239 |
| Jul 29, 2026 | 67.50 | 67.58 | 67.50 | 67.58 | 67.58 | -1.20% | 170 |
| Jul 28, 2026 | 67.30 | 68.44 | 66.98 | 68.40 | 68.40 | -1.58% | 165 |
| Jul 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 2 |
| Jul 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.14% | 16 |
| Jul 21, 2026 | 69.68 | 69.68 | 69.32 | 69.60 | 69.60 | -1.72% | 1,236 |
| Jul 20, 2026 | 70.72 | 70.88 | 70.72 | 70.82 | 70.82 | 2.13% | 1,401 |
| Jul 17, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - | 644 |
| Jul 16, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.38% | 28 |
| Jul 15, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.09% | 6 |
| Jul 14, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - | 6 |
| Jul 13, 2026 | 69.14 | 69.30 | 68.70 | 69.14 | 69.14 | 0.46% | 37 |
| Jul 9, 2026 | 67.38 | 68.82 | 67.38 | 68.82 | 68.82 | 2.72% | 105 |
| Jul 8, 2026 | 67.68 | 67.68 | 67.00 | 67.00 | 67.00 | -3.32% | 201 |
| Jul 7, 2026 | 69.36 | 69.36 | 69.30 | 69.30 | 69.30 | -1.28% | 78 |
| Jul 6, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.45% | 55 |
| Jul 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.59% | 32 |
| Jul 2, 2026 | 68.86 | 71.04 | 68.22 | 71.04 | 71.04 | 3.92% | 572 |
| Jul 1, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.06% | 1 |
| Jun 30, 2026 | 68.28 | 68.40 | 68.28 | 68.40 | 68.40 | 0.18% | 7 |
| Jun 29, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.23% | 38 |
| Jun 26, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.18% | 100 |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 45 |
| Jun 24, 2026 | 65.72 | 67.00 | 65.72 | 67.00 | 67.00 | 2.79% | 130 |
| Jun 23, 2026 | 65.00 | 65.18 | 65.00 | 65.18 | 65.18 | 2.26% | 224 |
| Jun 19, 2026 | 63.12 | 63.74 | 62.56 | 63.74 | 63.74 | 1.34% | 94 |
| Jun 18, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.26% | 1 |
| Jun 17, 2026 | 62.92 | 62.92 | 62.00 | 62.74 | 62.74 | -0.16% | 721 |
| Jun 16, 2026 | 62.88 | 62.88 | 62.84 | 62.84 | 62.84 | -3.56% | 540 |
| Jun 15, 2026 | 64.90 | 65.16 | 63.70 | 65.16 | 65.16 | 3.30% | 460 |
| Jun 12, 2026 | 64.50 | 64.50 | 63.08 | 63.08 | 63.08 | -2.20% | 787 |
| Jun 11, 2026 | 65.42 | 65.42 | 64.50 | 64.50 | 64.50 | -1.98% | 786 |
| Jun 10, 2026 | 65.46 | 65.80 | 65.46 | 65.80 | 65.80 | 3.59% | 240 |
| Jun 9, 2026 | 64.92 | 64.92 | 63.52 | 63.52 | 63.52 | -2.37% | 13 |
| Jun 8, 2026 | 64.40 | 65.06 | 64.40 | 65.06 | 65.06 | -1.12% | 649 |