Eurofins Scientific SE (LON:0MV5)
London · Delayed Price · Currency is GBP · Price in EUR 62.88
-0.03 (-0.05%)
At close: Sep 17, 2025
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 62.50 | 63.02 | 62.16 | 62.88 | 62.88 | -0.05% | 889,991 |
| Sep 16, 2025 | 63.10 | 63.38 | 62.38 | 62.91 | 62.91 | -1.14% | 117,034 |
| Sep 15, 2025 | 63.70 | 64.16 | 63.08 | 63.64 | 63.64 | -1.03% | 11,365 |
| Sep 12, 2025 | 64.40 | 64.74 | 63.76 | 64.30 | 64.30 | 0.46% | 280,107 |
| Sep 11, 2025 | 63.10 | 64.02 | 62.82 | 64.00 | 64.00 | 0.37% | 174,625 |
| Sep 10, 2025 | 64.00 | 64.38 | 62.94 | 63.76 | 63.76 | -0.54% | 880,699 |
| Sep 9, 2025 | 63.50 | 64.52 | 63.68 | 64.11 | 64.11 | 0.32% | 23,353 |
| Sep 8, 2025 | 64.00 | 64.24 | 63.70 | 63.91 | 63.91 | 0.47% | 82,105 |
| Sep 5, 2025 | 63.50 | 63.94 | 63.08 | 63.60 | 63.60 | 1.17% | 9,952 |
| Sep 4, 2025 | 61.90 | 63.36 | 62.30 | 62.87 | 62.87 | 1.82% | 20,019 |
| Sep 3, 2025 | 61.70 | 62.86 | 61.42 | 61.74 | 61.74 | -0.72% | 111,104 |
| Sep 2, 2025 | 64.00 | 64.78 | 61.36 | 62.19 | 62.19 | -4.10% | 35,287 |
| Sep 1, 2025 | 65.20 | 65.32 | 64.66 | 64.85 | 64.85 | 1.12% | 2,187 |
| Aug 29, 2025 | 64.80 | 65.04 | 64.13 | 64.13 | 64.13 | -0.99% | 11,790 |
| Aug 28, 2025 | 65.00 | 65.34 | 64.58 | 64.77 | 64.77 | -0.54% | 17,029 |
| Aug 27, 2025 | 65.60 | 65.64 | 64.80 | 65.12 | 65.12 | -1.78% | 131,950 |
| Aug 26, 2025 | 66.20 | 66.48 | 65.54 | 66.30 | 66.30 | -1.36% | 128,794 |
| Aug 25, 2025 | 68.10 | 68.20 | 66.68 | 67.22 | 67.22 | -0.56% | 10,442 |
| Aug 22, 2025 | 68.10 | 68.40 | 67.68 | 67.60 | 67.60 | -0.56% | 13,153 |
| Aug 21, 2025 | 68.10 | 68.80 | 67.56 | 67.98 | 67.98 | -1.43% | 34,658 |
| Aug 20, 2025 | 67.80 | 69.09 | 67.78 | 68.97 | 68.97 | 2.71% | 47,548 |
| Aug 19, 2025 | 67.60 | 67.80 | 67.10 | 67.14 | 67.14 | -0.42% | 17,723 |
| Aug 18, 2025 | 67.60 | 68.02 | 67.20 | 67.43 | 67.43 | -0.52% | 39,524 |
| Aug 15, 2025 | 67.40 | 67.94 | 67.44 | 67.78 | 67.78 | 0.92% | 10,112 |
| Aug 14, 2025 | 66.40 | 67.54 | 66.90 | 67.16 | 67.16 | 0.60% | 50,063 |
| Aug 13, 2025 | 67.00 | 67.60 | 66.52 | 66.76 | 66.76 | 0.21% | 34,881 |
| Aug 12, 2025 | 66.40 | 66.88 | 66.36 | 66.62 | 66.62 | 0.30% | 4,694 |
| Aug 11, 2025 | 66.40 | 66.86 | 66.20 | 66.42 | 66.42 | 0.22% | 5,708 |
| Aug 8, 2025 | 65.80 | 66.54 | 65.65 | 66.27 | 66.27 | 1.58% | 16,944 |
| Aug 7, 2025 | 65.40 | 65.70 | 64.44 | 65.24 | 65.24 | 0.06% | 40,111 |
| Aug 6, 2025 | 66.00 | 66.96 | 64.58 | 65.21 | 65.21 | -2.21% | 40,877 |
| Aug 5, 2025 | 66.60 | 67.22 | 66.45 | 66.68 | 66.68 | 0.88% | 22,415 |
| Aug 4, 2025 | 65.80 | 66.54 | 65.59 | 66.10 | 66.10 | -0.09% | 25,670 |
| Aug 1, 2025 | 66.60 | 67.16 | 65.90 | 66.15 | 66.15 | -1.25% | 41,988 |
| Jul 31, 2025 | 65.80 | 67.36 | 66.26 | 66.99 | 66.99 | 0.81% | 72,859 |
| Jul 30, 2025 | 66.40 | 66.66 | 65.88 | 66.45 | 66.45 | -0.15% | 24,034 |
| Jul 29, 2025 | 65.00 | 67.36 | 65.42 | 66.56 | 66.56 | -1.30% | 540,773 |
| Jul 28, 2025 | 67.60 | 69.30 | 65.42 | 67.44 | 67.44 | -1.49% | 64,663 |
| Jul 25, 2025 | 66.20 | 69.32 | 66.04 | 68.46 | 68.46 | 4.49% | 74,685 |
| Jul 24, 2025 | 63.10 | 66.38 | 63.05 | 65.51 | 65.51 | 2.21% | 78,452 |
| Jul 23, 2025 | 63.30 | 64.76 | 62.10 | 64.10 | 64.10 | 4.27% | 54,069 |
| Jul 22, 2025 | 61.10 | 63.36 | 61.30 | 61.47 | 61.47 | 0.26% | 50,085 |
| Jul 21, 2025 | 61.10 | 61.58 | 61.10 | 61.31 | 61.31 | 0.27% | 35,299 |
| Jul 18, 2025 | 60.90 | 61.39 | 60.88 | 61.14 | 61.14 | 0.79% | 37,622 |
| Jul 17, 2025 | 60.70 | 60.82 | 60.30 | 60.66 | 60.66 | -0.07% | 47,376 |
| Jul 16, 2025 | 60.10 | 60.82 | 60.02 | 60.71 | 60.71 | -0.10% | 14,139 |
| Jul 15, 2025 | 59.80 | 61.08 | 59.82 | 60.77 | 60.77 | 1.09% | 18,053 |
| Jul 14, 2025 | 60.10 | 60.74 | 60.00 | 60.11 | 60.11 | -0.63% | 13,889 |
| Jul 11, 2025 | 60.50 | 60.94 | 60.34 | 60.50 | 60.50 | 0.92% | 49,260 |
| Jul 10, 2025 | 59.20 | 60.62 | 59.72 | 59.95 | 59.95 | 0.64% | 190,077 |