Eurofins Scientific SE (FRA:ESF0)
Germany · Delayed Price · Currency is EUR 60.60
-1.06 (-1.72%)
Last updated: Apr 23, 2026, 7:42 PM CET
FRA:ESF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 61.92 | 62.52 | 61.92 | 62.10 | - | 0.71% | 50 |
| Apr 22, 2026 | 66.20 | 66.20 | 61.48 | 61.66 | 61.66 | -11.54% | 330 |
| Apr 21, 2026 | 69.62 | 70.28 | 69.62 | 69.70 | 69.70 | 0.84% | 1,300 |
| Apr 20, 2026 | 67.96 | 69.12 | 67.96 | 69.12 | 69.12 | -0.23% | - |
| Apr 17, 2026 | 68.98 | 69.96 | 68.98 | 69.28 | 69.28 | -0.37% | 326 |
| Apr 16, 2026 | 69.30 | 69.54 | 68.86 | 69.54 | 69.54 | 0.70% | - |
| Apr 15, 2026 | 68.14 | 69.06 | 68.14 | 69.06 | 69.06 | 1.20% | 200 |
| Apr 14, 2026 | 65.58 | 68.24 | 65.58 | 68.24 | 68.24 | 6.62% | 326 |
| Apr 13, 2026 | 63.18 | 64.00 | 63.18 | 64.00 | 64.00 | -0.59% | - |
| Apr 10, 2026 | 63.88 | 64.38 | 63.88 | 64.38 | 64.38 | 0.75% | - |
| Apr 9, 2026 | 65.20 | 65.20 | 63.90 | 63.90 | 63.90 | -3.06% | - |
| Apr 8, 2026 | 68.60 | 68.60 | 65.92 | 65.92 | 65.92 | -1.23% | - |
| Apr 7, 2026 | 66.80 | 66.80 | 66.46 | 66.74 | 66.74 | 2.52% | - |
| Apr 2, 2026 | 62.14 | 65.28 | 62.14 | 65.10 | 65.10 | - | - |
| Apr 1, 2026 | 63.80 | 65.10 | 63.80 | 65.10 | 65.10 | 3.63% | 115 |
| Mar 31, 2026 | 62.48 | 62.82 | 62.48 | 62.82 | 62.82 | 2.15% | 600 |
| Mar 30, 2026 | 61.72 | 61.72 | 61.50 | 61.50 | 61.50 | -0.13% | - |
| Mar 27, 2026 | 61.74 | 61.74 | 61.44 | 61.58 | 61.58 | -1.54% | - |
| Mar 26, 2026 | 61.36 | 62.54 | 61.36 | 62.54 | 62.54 | 1.10% | - |
| Mar 25, 2026 | 61.46 | 61.88 | 61.46 | 61.86 | 61.86 | 2.05% | - |
| Mar 24, 2026 | 60.62 | 61.22 | 60.62 | 60.62 | 60.62 | -2.16% | 290 |
| Mar 23, 2026 | 59.68 | 61.96 | 58.98 | 61.96 | 61.96 | 0.94% | 11 |
| Mar 20, 2026 | 62.42 | 62.42 | 61.38 | 61.38 | 61.38 | -0.26% | - |
| Mar 19, 2026 | 61.34 | 61.58 | 61.34 | 61.54 | 61.54 | -1.76% | - |
| Mar 18, 2026 | 62.20 | 62.64 | 62.20 | 62.64 | 62.64 | 1.13% | - |
| Mar 17, 2026 | 60.84 | 61.94 | 60.84 | 61.94 | 61.94 | 0.39% | - |
| Mar 16, 2026 | 61.54 | 61.70 | 61.26 | 61.70 | 61.70 | 0.10% | 20 |
| Mar 13, 2026 | 60.78 | 61.64 | 60.60 | 61.64 | 61.64 | -0.77% | - |
| Mar 12, 2026 | 62.80 | 62.88 | 62.12 | 62.12 | 62.12 | -1.71% | - |
| Mar 11, 2026 | 62.72 | 63.22 | 62.72 | 63.20 | 63.20 | -0.97% | - |
| Mar 10, 2026 | 64.64 | 64.64 | 63.82 | 63.82 | 63.82 | 0.63% | - |
| Mar 9, 2026 | 64.02 | 64.02 | 62.62 | 63.42 | 63.42 | -2.37% | 722 |
| Mar 6, 2026 | 65.60 | 66.08 | 64.96 | 64.96 | 64.96 | -1.04% | - |
| Mar 5, 2026 | 66.26 | 66.26 | 65.64 | 65.64 | 65.64 | -1.20% | - |
| Mar 4, 2026 | 66.32 | 66.74 | 66.32 | 66.44 | 66.44 | 0.24% | - |
| Mar 3, 2026 | 66.70 | 66.70 | 66.28 | 66.28 | 66.28 | -1.98% | - |
| Mar 2, 2026 | 66.48 | 67.86 | 66.44 | 67.62 | 67.62 | -0.79% | - |
| Feb 27, 2026 | 67.64 | 68.16 | 67.64 | 68.16 | 68.16 | 1.10% | - |
| Feb 26, 2026 | 67.28 | 67.42 | 66.58 | 67.42 | 67.42 | -0.30% | 12 |
| Feb 25, 2026 | 66.96 | 67.62 | 66.96 | 67.62 | 67.62 | 0.96% | - |
| Feb 24, 2026 | 66.24 | 66.98 | 66.14 | 66.98 | 66.98 | 0.06% | 70 |
| Feb 23, 2026 | 66.90 | 67.22 | 66.90 | 66.94 | 66.94 | -0.62% | - |
| Feb 20, 2026 | 67.12 | 67.86 | 67.12 | 67.36 | 67.36 | - | - |
| Feb 19, 2026 | 67.02 | 67.80 | 67.02 | 67.36 | 67.36 | -0.18% | 200 |
| Feb 18, 2026 | 65.82 | 67.48 | 65.82 | 67.48 | 67.48 | 1.84% | 50 |
| Feb 17, 2026 | 64.52 | 66.26 | 64.52 | 66.26 | 66.26 | 2.19% | - |
| Feb 16, 2026 | 65.72 | 66.00 | 64.20 | 64.84 | 64.84 | -0.95% | 230 |
| Feb 13, 2026 | 63.98 | 65.46 | 63.98 | 65.46 | 65.46 | 2.44% | - |
| Feb 12, 2026 | 64.72 | 64.72 | 63.90 | 63.90 | 63.90 | -1.69% | - |
| Feb 11, 2026 | 67.20 | 67.20 | 65.00 | 65.00 | 65.00 | -3.30% | 10 |