Eurofins Scientific SE (FRA:ESF0)
Germany · Delayed Price · Currency is EUR 66.42
-0.30 (-0.45%)
At close: Jul 30, 2025, 10:00 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 66.12 | 67.08 | 66.12 | 67.08 | - | 0.99% | 30 |
| Jul 30, 2025 | 66.60 | 66.60 | 66.42 | 66.42 | - | -0.45% | 75 |
| Jul 29, 2025 | 65.28 | 67.00 | 65.28 | 66.72 | - | -0.51% | 250 |
| Jul 28, 2025 | 69.20 | 69.20 | 67.06 | 67.06 | - | -2.81% | 450 |
| Jul 25, 2025 | 65.68 | 69.00 | 65.68 | 69.00 | - | 4.74% | 1,030 |
| Jul 24, 2025 | 64.46 | 66.26 | 63.68 | 65.88 | - | 2.11% | 2,388 |
| Jul 23, 2025 | 63.08 | 64.52 | 63.08 | 64.52 | - | 4.33% | 230 |
| Jul 22, 2025 | 61.50 | 61.84 | 61.36 | 61.84 | - | 0.85% | 1,000 |
| Jul 21, 2025 | 60.94 | 61.52 | 60.94 | 61.32 | - | 0.13% | 600 |
| Jul 18, 2025 | 60.86 | 61.24 | 60.86 | 61.24 | - | 0.99% | 526 |
| Jul 17, 2025 | 60.50 | 60.64 | 60.08 | 60.64 | - | -0.07% | 22 |
| Jul 16, 2025 | 59.86 | 60.68 | 59.86 | 60.68 | - | -0.36% | 2 |
| Jul 15, 2025 | 60.00 | 60.90 | 59.88 | 60.90 | - | 1.47% | 2 |
| Jul 14, 2025 | 59.92 | 60.70 | 59.92 | 60.02 | - | -0.60% | 2 |
| Jul 11, 2025 | 59.60 | 60.66 | 59.60 | 60.38 | - | 0.84% | 2 |
| Jul 10, 2025 | 59.00 | 60.06 | 59.00 | 59.88 | - | -0.17% | 37 |
| Jul 9, 2025 | 59.84 | 59.98 | 59.54 | 59.98 | - | 1.08% | - |
| Jul 8, 2025 | 60.00 | 60.00 | 59.34 | 59.34 | - | -1.75% | 181 |
| Jul 7, 2025 | 60.72 | 60.80 | 60.34 | 60.40 | - | - | 181 |
| Jul 4, 2025 | 60.70 | 60.70 | 60.36 | 60.40 | - | -1.27% | 5 |
| Jul 3, 2025 | 60.60 | 61.36 | 60.60 | 61.18 | - | 0.63% | 5 |
| Jul 2, 2025 | 60.90 | 60.90 | 60.62 | 60.80 | - | 0.13% | 65 |
| Jul 1, 2025 | 59.68 | 61.16 | 59.68 | 60.72 | - | 1.13% | 1,241 |
| Jun 30, 2025 | 60.44 | 60.48 | 60.04 | 60.04 | - | 0.17% | 35 |
| Jun 27, 2025 | 60.56 | 60.56 | 59.94 | 59.94 | - | -0.73% | 100 |
| Jun 26, 2025 | 59.44 | 61.10 | 59.44 | 60.38 | - | 1.11% | 100 |
| Jun 25, 2025 | 59.84 | 59.84 | 56.58 | 59.72 | - | 0.23% | 311 |
| Jun 24, 2025 | 59.90 | 59.90 | 59.04 | 59.58 | - | 1.60% | 165 |
| Jun 23, 2025 | 58.20 | 58.64 | 58.20 | 58.64 | - | -1.78% | 70 |
| Jun 20, 2025 | 59.00 | 59.70 | 59.00 | 59.70 | - | 0.98% | 70 |
| Jun 19, 2025 | 58.90 | 59.38 | 58.90 | 59.12 | - | -1.27% | 50 |
| Jun 18, 2025 | 59.92 | 60.24 | 59.88 | 59.88 | - | 0.20% | - |
| Jun 17, 2025 | 60.14 | 60.14 | 59.76 | 59.76 | - | -0.96% | 210 |
| Jun 16, 2025 | 59.86 | 60.34 | 59.50 | 60.34 | - | 1.14% | - |
| Jun 13, 2025 | 59.26 | 59.66 | 59.16 | 59.66 | - | -0.40% | 100 |
| Jun 12, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | - | 2.64% | 100 |
| Jun 11, 2025 | 58.40 | 58.58 | 58.36 | 58.36 | - | 0.34% | - |
| Jun 10, 2025 | 57.84 | 58.24 | 57.84 | 58.16 | - | 0.76% | 50 |
| Jun 9, 2025 | 57.66 | 58.02 | 57.66 | 57.72 | - | 1.19% | - |
| Jun 6, 2025 | 56.28 | 57.04 | 56.14 | 57.04 | - | 1.39% | 530 |
| Jun 5, 2025 | 56.68 | 56.88 | 56.06 | 56.26 | - | -1.16% | 530 |
| Jun 4, 2025 | 57.08 | 57.08 | 56.56 | 56.92 | - | -0.56% | - |
| Jun 3, 2025 | 58.42 | 58.42 | 57.24 | 57.24 | - | -0.90% | 370 |
| Jun 2, 2025 | 57.90 | 57.90 | 57.66 | 57.76 | - | 0.17% | 370 |
| May 30, 2025 | 56.24 | 57.66 | 56.24 | 57.66 | - | 2.20% | 370 |
| May 29, 2025 | 56.92 | 56.92 | 56.18 | 56.42 | - | -0.28% | - |
| May 28, 2025 | 55.74 | 56.58 | 55.74 | 56.58 | - | 0.53% | - |
| May 27, 2025 | 55.70 | 56.70 | 55.70 | 56.28 | - | 0.97% | 370 |
| May 26, 2025 | 56.04 | 56.06 | 55.74 | 55.74 | - | 1.20% | 15 |
| May 23, 2025 | 56.16 | 56.16 | 55.08 | 55.08 | - | -1.01% | 15 |