Eurofins Scientific SE (FRA:ESF0)
Germany · Delayed Price · Currency is EUR 61.54
-0.46 (-0.74%)
Last updated: Dec 22, 2025, 9:59 AM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 61.38 | 62.14 | 61.38 | 62.00 | 62.00 | 1.24% | 90 |
| Dec 18, 2025 | 59.18 | 61.24 | 59.18 | 61.24 | 61.24 | 4.15% | 250 |
| Dec 17, 2025 | 58.26 | 58.80 | 58.26 | 58.80 | 58.80 | 0.20% | 88 |
| Dec 16, 2025 | 57.94 | 58.68 | 57.94 | 58.68 | 58.68 | 0.86% | - |
| Dec 15, 2025 | 57.76 | 58.18 | 57.76 | 58.18 | 58.18 | 0.94% | - |
| Dec 12, 2025 | 57.56 | 57.70 | 57.28 | 57.64 | 57.64 | 0.38% | 665 |
| Dec 11, 2025 | 57.36 | 57.60 | 57.32 | 57.42 | 57.42 | 0.74% | - |
| Dec 10, 2025 | 56.54 | 57.30 | 56.54 | 57.00 | 57.00 | 0.11% | - |
| Dec 9, 2025 | 57.46 | 57.46 | 56.94 | 56.94 | 56.94 | -1.45% | - |
| Dec 8, 2025 | 57.86 | 57.86 | 57.78 | 57.78 | 57.78 | -1.97% | 200 |
| Dec 5, 2025 | 59.08 | 59.08 | 58.78 | 58.94 | 58.94 | 0.14% | - |
| Dec 4, 2025 | 58.76 | 58.86 | 58.76 | 58.86 | 58.86 | 0.48% | - |
| Dec 3, 2025 | 59.78 | 59.78 | 58.58 | 58.58 | 58.58 | -1.25% | 200 |
| Dec 2, 2025 | 58.40 | 59.62 | 58.40 | 59.32 | 59.32 | 0.54% | - |
| Dec 1, 2025 | 58.36 | 59.00 | 58.36 | 59.00 | 59.00 | 0.03% | - |
| Nov 28, 2025 | 59.10 | 59.14 | 58.98 | 58.98 | 58.98 | -0.10% | - |
| Nov 27, 2025 | 59.00 | 59.22 | 58.90 | 59.04 | 59.04 | 0.68% | - |
| Nov 26, 2025 | 59.60 | 59.60 | 58.64 | 58.64 | 58.64 | -0.03% | - |
| Nov 25, 2025 | 58.74 | 58.74 | 58.04 | 58.66 | 58.66 | 0.20% | 53 |
| Nov 24, 2025 | 58.26 | 58.54 | 57.90 | 58.54 | 58.54 | 1.92% | 20 |
| Nov 21, 2025 | 56.64 | 57.78 | 56.64 | 57.44 | 57.44 | -0.38% | - |
| Nov 20, 2025 | 57.84 | 57.84 | 57.62 | 57.66 | 57.66 | -0.55% | - |
| Nov 19, 2025 | 57.46 | 57.98 | 57.28 | 57.98 | 57.98 | 0.98% | - |
| Nov 18, 2025 | 58.34 | 58.34 | 57.42 | 57.42 | 57.42 | -2.15% | - |
| Nov 17, 2025 | 58.94 | 59.10 | 58.68 | 58.68 | 58.68 | 0.27% | - |
| Nov 14, 2025 | 59.00 | 59.06 | 58.52 | 58.52 | 58.52 | -0.98% | 83 |
| Nov 13, 2025 | 59.34 | 59.86 | 59.10 | 59.10 | 59.10 | 0.37% | 256 |
| Nov 12, 2025 | 58.84 | 59.20 | 58.84 | 58.88 | 58.88 | 0.55% | - |
| Nov 11, 2025 | 57.76 | 58.56 | 57.76 | 58.56 | 58.56 | 0.34% | 70 |
| Nov 10, 2025 | 58.94 | 58.94 | 58.30 | 58.36 | 58.36 | 1.64% | 292 |
| Nov 7, 2025 | 58.62 | 58.82 | 57.42 | 57.42 | 57.42 | -1.75% | - |
| Nov 6, 2025 | 58.84 | 59.36 | 58.44 | 58.44 | 58.44 | -0.61% | - |
| Nov 5, 2025 | 59.42 | 59.42 | 58.80 | 58.80 | 58.80 | -0.44% | - |
| Nov 4, 2025 | 59.68 | 59.68 | 59.06 | 59.06 | 59.06 | -2.41% | 159 |
| Nov 3, 2025 | 61.26 | 61.32 | 60.52 | 60.52 | 60.52 | -0.62% | 25 |
| Oct 31, 2025 | 60.58 | 61.26 | 60.58 | 60.90 | 60.90 | 0.46% | - |
| Oct 30, 2025 | 60.58 | 61.00 | 60.58 | 60.62 | 60.62 | 0.20% | - |
| Oct 29, 2025 | 60.98 | 60.98 | 60.50 | 60.50 | 60.50 | -1.11% | 2 |
| Oct 28, 2025 | 61.00 | 61.74 | 61.00 | 61.18 | 61.18 | -0.78% | 6 |
| Oct 27, 2025 | 63.02 | 63.02 | 61.66 | 61.66 | 61.66 | -2.13% | - |
| Oct 24, 2025 | 62.86 | 63.12 | 62.66 | 63.00 | 63.00 | 0.32% | 220 |
| Oct 23, 2025 | 62.96 | 63.18 | 62.80 | 62.80 | 62.80 | 0.64% | - |
| Oct 22, 2025 | 61.74 | 63.00 | 61.74 | 62.40 | 62.40 | 2.56% | 10 |
| Oct 21, 2025 | 62.52 | 62.52 | 58.00 | 60.84 | 60.84 | -4.61% | 691 |
| Oct 20, 2025 | 64.00 | 64.00 | 62.86 | 63.78 | 63.78 | 1.46% | 399 |
| Oct 17, 2025 | 61.96 | 63.00 | 61.96 | 62.86 | 62.86 | 0.45% | 210 |
| Oct 16, 2025 | 61.70 | 62.58 | 61.70 | 62.58 | 62.58 | 0.68% | 160 |
| Oct 15, 2025 | 62.42 | 62.42 | 61.94 | 62.16 | 62.16 | 0.48% | - |
| Oct 14, 2025 | 61.10 | 61.86 | 61.10 | 61.86 | 61.86 | 0.45% | - |
| Oct 13, 2025 | 62.00 | 62.10 | 61.38 | 61.58 | 61.58 | -1.91% | 1,013 |