Eurofins Scientific SE (FRA:ESF0)
Germany · Delayed Price · Currency is EUR 60.88
-0.42 (-0.69%)
Last updated: Sep 30, 2025, 3:46 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 61.38 | 61.66 | 60.96 | 61.30 | 61.30 | 0.13% | 261 |
| Sep 26, 2025 | 61.12 | 61.22 | 60.98 | 61.22 | 61.22 | 0.56% | 100 |
| Sep 25, 2025 | 61.66 | 61.66 | 60.88 | 60.88 | 60.88 | -2.15% | 250 |
| Sep 24, 2025 | 62.28 | 62.28 | 61.92 | 62.22 | 62.22 | -0.32% | - |
| Sep 23, 2025 | 62.30 | 62.64 | 62.30 | 62.42 | 62.42 | 0.03% | 69 |
| Sep 22, 2025 | 62.34 | 62.60 | 62.34 | 62.40 | 62.40 | -0.32% | 50 |
| Sep 19, 2025 | 62.46 | 62.96 | 62.46 | 62.60 | 62.60 | 0.94% | 150 |
| Sep 18, 2025 | 62.78 | 62.78 | 62.02 | 62.02 | 62.02 | -1.34% | - |
| Sep 17, 2025 | 62.50 | 62.90 | 62.50 | 62.86 | 62.86 | 0.32% | 10 |
| Sep 16, 2025 | 63.36 | 63.36 | 62.66 | 62.66 | 62.66 | -1.20% | - |
| Sep 15, 2025 | 63.94 | 64.20 | 63.42 | 63.42 | 63.42 | -1.92% | - |
| Sep 12, 2025 | 63.86 | 64.68 | 63.86 | 64.66 | 64.66 | 1.41% | - |
| Sep 11, 2025 | 62.60 | 63.76 | 62.56 | 63.76 | 63.76 | -0.03% | 263 |
| Sep 10, 2025 | 64.04 | 64.36 | 63.78 | 63.78 | 63.78 | -0.62% | 2 |
| Sep 9, 2025 | 63.60 | 64.38 | 63.60 | 64.18 | 64.18 | 0.47% | 17 |
| Sep 8, 2025 | 63.92 | 63.94 | 63.72 | 63.88 | 63.88 | 0.47% | 161 |
| Sep 5, 2025 | 62.86 | 63.58 | 62.86 | 63.58 | 63.58 | 1.02% | 200 |
| Sep 4, 2025 | 62.72 | 63.02 | 62.72 | 62.94 | 62.94 | 1.16% | 100 |
| Sep 3, 2025 | 60.80 | 62.22 | 60.80 | 62.22 | 62.22 | 2.50% | 63 |
| Sep 2, 2025 | 64.92 | 64.92 | 60.70 | 60.70 | 60.70 | -6.36% | 231 |
| Sep 1, 2025 | 65.00 | 65.38 | 64.82 | 64.82 | 64.82 | 0.71% | - |
| Aug 29, 2025 | 64.66 | 64.90 | 64.36 | 64.36 | 64.36 | -0.65% | - |
| Aug 28, 2025 | 65.42 | 65.42 | 64.78 | 64.78 | 64.78 | -0.37% | 3 |
| Aug 27, 2025 | 65.58 | 65.58 | 65.00 | 65.02 | 65.02 | -2.02% | 150 |
| Aug 26, 2025 | 66.24 | 66.36 | 66.06 | 66.36 | 66.36 | -1.40% | - |
| Aug 25, 2025 | 68.50 | 68.82 | 67.30 | 67.30 | 67.30 | -1.20% | 160 |
| Aug 22, 2025 | 67.72 | 68.14 | 67.72 | 68.12 | 68.12 | 0.41% | 350 |
| Aug 21, 2025 | 68.50 | 68.50 | 67.84 | 67.84 | 67.84 | -1.22% | 15 |
| Aug 20, 2025 | 67.06 | 68.68 | 67.06 | 68.68 | 68.68 | 2.20% | 187 |
| Aug 19, 2025 | 67.32 | 67.32 | 67.12 | 67.20 | 67.20 | -0.44% | 2 |
| Aug 18, 2025 | 67.40 | 67.70 | 67.36 | 67.50 | 67.50 | -0.12% | 769 |
| Aug 15, 2025 | 67.74 | 67.74 | 67.58 | 67.58 | 67.58 | 0.54% | - |
| Aug 14, 2025 | 66.60 | 67.22 | 66.60 | 67.22 | 67.22 | 0.78% | 35 |
| Aug 13, 2025 | 66.66 | 67.08 | 66.66 | 66.70 | 66.70 | 0.18% | 74 |
| Aug 12, 2025 | 66.24 | 66.70 | 66.24 | 66.58 | 66.58 | 0.42% | - |
| Aug 11, 2025 | 66.94 | 66.94 | 66.30 | 66.30 | 66.30 | 0.03% | 65 |
| Aug 8, 2025 | 65.60 | 66.28 | 65.60 | 66.28 | 66.28 | 1.69% | - |
| Aug 7, 2025 | 64.62 | 65.18 | 64.62 | 65.18 | 65.18 | -0.15% | - |
| Aug 6, 2025 | 66.90 | 66.90 | 65.28 | 65.28 | 65.28 | -1.98% | - |
| Aug 5, 2025 | 66.42 | 67.14 | 66.42 | 66.60 | 66.60 | 1.12% | 30 |
| Aug 4, 2025 | 65.40 | 65.86 | 65.36 | 65.86 | 65.86 | -1.05% | 260 |
| Aug 1, 2025 | 66.58 | 67.12 | 66.56 | 66.56 | 66.56 | -0.78% | 15 |
| Jul 31, 2025 | 66.12 | 67.08 | 66.12 | 67.08 | 67.08 | 0.99% | 30 |
| Jul 30, 2025 | 66.60 | 66.60 | 66.42 | 66.42 | 66.42 | -0.45% | 75 |
| Jul 29, 2025 | 65.28 | 67.00 | 65.28 | 66.72 | 66.72 | -0.51% | 250 |
| Jul 28, 2025 | 69.20 | 69.20 | 67.06 | 67.06 | 67.06 | -2.81% | 450 |
| Jul 25, 2025 | 65.68 | 69.00 | 65.68 | 69.00 | 69.00 | 4.74% | 1,030 |
| Jul 24, 2025 | 64.46 | 66.26 | 63.68 | 65.88 | 65.88 | 2.11% | 2,388 |
| Jul 23, 2025 | 63.08 | 64.52 | 63.08 | 64.52 | 64.52 | 4.33% | 230 |
| Jul 22, 2025 | 61.50 | 61.84 | 61.36 | 61.84 | 61.84 | 0.85% | 1,000 |