Eurofins Scientific SE (FRA:ESF0)
Germany · Delayed Price · Currency is EUR 73.40
-0.52 (-0.70%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ESF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 73.52 | 73.92 | 73.38 | 73.92 | 73.92 | 1.48% | 10 |
| Aug 24, 2026 | 72.40 | 72.94 | 72.40 | 72.84 | 72.84 | 0.55% | - |
| Aug 21, 2026 | 72.54 | 72.54 | 72.20 | 72.44 | 72.44 | 1.03% | 83 |
| Aug 20, 2026 | 70.58 | 71.70 | 70.58 | 71.70 | 71.70 | 2.87% | 80 |
| Aug 19, 2026 | 69.66 | 69.76 | 69.38 | 69.70 | 69.70 | 0.43% | - |
| Aug 18, 2026 | 69.84 | 69.84 | 69.40 | 69.40 | 69.40 | -0.40% | 200 |
| Aug 17, 2026 | 70.72 | 70.72 | 69.40 | 69.68 | 69.68 | -1.44% | 86 |
| Aug 14, 2026 | 70.16 | 70.70 | 70.16 | 70.70 | 70.70 | 1.06% | 100 |
| Aug 13, 2026 | 69.54 | 70.34 | 69.54 | 69.96 | 69.96 | 0.81% | - |
| Aug 12, 2026 | 69.92 | 69.92 | 69.40 | 69.40 | 69.40 | -0.43% | - |
| Aug 11, 2026 | 69.82 | 70.08 | 69.22 | 69.70 | 69.70 | -0.17% | 400 |
| Aug 10, 2026 | 69.60 | 69.82 | 69.60 | 69.82 | 69.82 | -0.68% | - |
| Aug 7, 2026 | 69.74 | 70.70 | 69.74 | 70.30 | 70.30 | 0.14% | 60 |
| Aug 6, 2026 | 69.28 | 70.20 | 69.28 | 70.20 | 70.20 | 0.60% | 12 |
| Aug 5, 2026 | 68.86 | 69.78 | 68.86 | 69.78 | 69.78 | 0.90% | - |
| Aug 4, 2026 | 67.84 | 69.16 | 67.84 | 69.16 | 69.16 | 0.29% | - |
| Aug 3, 2026 | 68.48 | 68.96 | 67.58 | 68.96 | 68.96 | - | - |
| Jul 31, 2026 | 68.72 | 68.96 | 68.34 | 68.96 | 68.96 | 0.52% | 200 |
| Jul 30, 2026 | 68.32 | 68.86 | 68.32 | 68.60 | 68.60 | 0.68% | - |
| Jul 29, 2026 | 68.44 | 68.44 | 67.56 | 68.14 | 68.14 | 1.04% | - |
| Jul 28, 2026 | 66.90 | 67.44 | 66.90 | 67.44 | 67.44 | 0.18% | - |
| Jul 27, 2026 | 67.12 | 67.32 | 66.76 | 67.32 | 67.32 | 1.23% | 100 |
| Jul 24, 2026 | 65.82 | 66.90 | 65.60 | 66.50 | 66.50 | -0.36% | 930 |
| Jul 23, 2026 | 70.20 | 70.20 | 66.74 | 66.74 | 66.74 | -5.39% | - |
| Jul 22, 2026 | 69.50 | 70.54 | 69.40 | 70.54 | 70.54 | 1.73% | - |
| Jul 21, 2026 | 71.30 | 71.30 | 69.34 | 69.34 | 69.34 | -2.26% | 30 |
| Jul 20, 2026 | 70.40 | 70.94 | 69.90 | 70.94 | 70.94 | 0.48% | 65 |
| Jul 17, 2026 | 68.50 | 70.60 | 68.50 | 70.60 | 70.60 | 2.23% | - |
| Jul 16, 2026 | 69.32 | 69.32 | 68.56 | 69.06 | 69.06 | -0.40% | - |
| Jul 15, 2026 | 68.66 | 69.34 | 68.56 | 69.34 | 69.34 | 0.78% | - |
| Jul 14, 2026 | 68.76 | 68.80 | 68.54 | 68.80 | 68.80 | -0.03% | - |
| Jul 13, 2026 | 67.68 | 69.24 | 67.68 | 68.82 | 68.82 | -1.15% | - |
| Jul 10, 2026 | 68.58 | 69.62 | 68.58 | 69.62 | 69.62 | 2.84% | 1 |
| Jul 9, 2026 | 67.66 | 67.70 | 66.70 | 67.70 | 67.70 | 0.68% | - |
| Jul 8, 2026 | 68.40 | 68.40 | 67.06 | 67.24 | 67.24 | -4.16% | 200 |
| Jul 7, 2026 | 68.44 | 70.16 | 68.44 | 70.16 | 70.16 | 0.66% | 100 |
| Jul 6, 2026 | 69.18 | 70.08 | 69.18 | 69.70 | 69.70 | 0.26% | - |
| Jul 3, 2026 | 69.26 | 69.52 | 69.10 | 69.52 | 69.52 | 0.35% | 7 |
| Jul 2, 2026 | 68.22 | 69.28 | 68.22 | 69.28 | 69.28 | 2.18% | 35 |
| Jul 1, 2026 | 68.22 | 68.72 | 67.80 | 67.80 | 67.80 | -1.57% | - |
| Jun 30, 2026 | 68.42 | 68.88 | 68.18 | 68.88 | 68.88 | 0.79% | - |
| Jun 29, 2026 | 68.16 | 68.72 | 68.16 | 68.34 | 68.34 | -0.44% | - |
| Jun 26, 2026 | 67.34 | 68.64 | 67.34 | 68.64 | 68.64 | 0.97% | 55 |
| Jun 25, 2026 | 67.60 | 67.98 | 66.96 | 67.98 | 67.98 | 1.98% | - |
| Jun 24, 2026 | 65.20 | 66.66 | 65.20 | 66.66 | 66.66 | 2.74% | - |
| Jun 23, 2026 | 62.88 | 65.00 | 62.88 | 64.88 | 64.88 | 3.31% | 130 |
| Jun 22, 2026 | 62.66 | 62.80 | 62.66 | 62.80 | 62.80 | 0.19% | - |
| Jun 19, 2026 | 62.58 | 62.90 | 62.58 | 62.68 | 62.68 | 0.80% | - |
| Jun 18, 2026 | 62.46 | 62.46 | 61.98 | 62.18 | 62.18 | 0.36% | - |
| Jun 17, 2026 | 62.52 | 62.80 | 61.96 | 61.96 | 61.96 | -1.27% | 100 |