Eurofins Scientific SE (LON:0MV5)
London · Delayed Price · Currency is GBP · Price in EUR 58.26
+0.70 (1.22%)
At close: Dec 15, 2025
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 58.20 | 58.36 | 57.72 | 58.26 | 58.26 | 1.22% | 18,295 |
| Dec 12, 2025 | 57.20 | 57.96 | 56.98 | 57.56 | 57.56 | 0.48% | 13,371 |
| Dec 11, 2025 | 57.40 | 57.72 | 57.28 | 57.28 | 57.28 | -0.31% | 201,204 |
| Dec 10, 2025 | 57.20 | 57.46 | 56.64 | 57.46 | 57.46 | 0.42% | 108,013 |
| Dec 9, 2025 | 57.40 | 57.52 | 56.74 | 57.22 | 57.22 | -0.90% | 53,614 |
| Dec 8, 2025 | 58.20 | 58.80 | 57.50 | 57.74 | 57.74 | -1.95% | 10,237 |
| Dec 5, 2025 | 58.60 | 59.26 | 58.78 | 58.89 | 58.89 | -0.18% | 10,778 |
| Dec 4, 2025 | 58.60 | 59.20 | 58.50 | 59.00 | 59.00 | 0.43% | 87,308 |
| Dec 3, 2025 | 59.60 | 59.56 | 58.47 | 58.75 | 58.75 | -1.20% | 16,955 |
| Dec 2, 2025 | 58.40 | 59.90 | 58.62 | 59.46 | 59.46 | 0.83% | 292,527 |
| Dec 1, 2025 | 58.60 | 59.20 | 58.26 | 58.97 | 58.97 | -0.10% | 5,668 |
| Nov 28, 2025 | 59.20 | 59.46 | 58.64 | 59.03 | 59.03 | -0.25% | 29,597 |
| Nov 27, 2025 | 59.20 | 59.26 | 58.84 | 59.18 | 59.18 | 0.90% | 3,514 |
| Nov 26, 2025 | 59.60 | 59.48 | 58.44 | 58.65 | 58.65 | -0.77% | 76,794 |
| Nov 25, 2025 | 58.40 | 59.11 | 58.34 | 59.11 | 59.11 | 0.78% | 143,331 |
| Nov 24, 2025 | 57.80 | 58.88 | 58.02 | 58.65 | 58.65 | 1.61% | 12,150 |
| Nov 21, 2025 | 56.80 | 57.92 | 56.24 | 57.72 | 57.72 | -0.16% | 41,865 |
| Nov 20, 2025 | 57.80 | 58.08 | 57.38 | 57.81 | 57.81 | -0.25% | 14,211 |
| Nov 19, 2025 | 57.80 | 58.12 | 57.30 | 57.96 | 57.96 | 0.62% | 532,188 |
| Nov 18, 2025 | 57.80 | 58.20 | 57.32 | 57.60 | 57.60 | -1.93% | 98,456 |
| Nov 17, 2025 | 59.80 | 59.30 | 58.54 | 58.73 | 58.73 | 0.47% | 66,570 |
| Nov 14, 2025 | 59.20 | 59.50 | 58.30 | 58.46 | 58.46 | -1.75% | 4,989 |
| Nov 13, 2025 | 59.40 | 60.30 | 59.16 | 59.50 | 59.50 | 0.66% | 8,286 |
| Nov 12, 2025 | 58.60 | 59.78 | 58.88 | 59.11 | 59.11 | 1.03% | 98,808 |
| Nov 11, 2025 | 58.20 | 59.08 | 58.05 | 58.51 | 58.51 | 0.36% | 5,693 |
| Nov 10, 2025 | 58.00 | 58.56 | 58.00 | 58.30 | 58.30 | 0.54% | 29,752 |
| Nov 7, 2025 | 59.20 | 58.90 | 57.36 | 57.99 | 57.99 | -1.42% | 41,599 |
| Nov 6, 2025 | 59.20 | 59.40 | 58.28 | 58.82 | 58.82 | -0.39% | 121,705 |
| Nov 5, 2025 | 59.00 | 59.50 | 58.96 | 59.05 | 59.05 | -0.06% | 38,622 |
| Nov 4, 2025 | 59.60 | 59.92 | 58.96 | 59.09 | 59.09 | -3.65% | 1,032,132 |
| Nov 3, 2025 | 61.30 | 61.52 | 59.98 | 61.32 | 61.32 | 0.47% | 4,307 |
| Oct 31, 2025 | 61.10 | 61.38 | 60.70 | 61.04 | 61.04 | 0.53% | 101,946 |
| Oct 30, 2025 | 61.10 | 61.08 | 60.42 | 60.72 | 60.72 | 0.13% | 9,623 |
| Oct 29, 2025 | 60.70 | 61.03 | 60.32 | 60.64 | 60.64 | -0.48% | 420,355 |
| Oct 28, 2025 | 61.10 | 62.00 | 60.54 | 60.93 | 60.93 | -1.79% | 144,754 |
| Oct 27, 2025 | 63.50 | 63.02 | 61.38 | 62.04 | 62.04 | -1.47% | 130,299 |
| Oct 24, 2025 | 62.90 | 63.22 | 62.52 | 62.97 | 62.97 | 0.29% | 6,789 |
| Oct 23, 2025 | 62.50 | 63.20 | 62.44 | 62.78 | 62.78 | 0.23% | 6,832 |
| Oct 22, 2025 | 62.10 | 63.18 | 62.20 | 62.64 | 62.64 | 3.08% | 14,116 |
| Oct 21, 2025 | 60.50 | 62.82 | 57.54 | 60.76 | 60.76 | -4.91% | 100,686 |
| Oct 20, 2025 | 63.10 | 64.15 | 62.64 | 63.90 | 63.90 | 1.68% | 10,755 |
| Oct 17, 2025 | 62.70 | 63.26 | 61.30 | 62.85 | 62.85 | 1.39% | 8,798 |
| Oct 16, 2025 | 61.30 | 63.48 | 61.64 | 61.99 | 61.99 | -0.24% | 229,287 |
| Oct 15, 2025 | 61.90 | 62.28 | 61.77 | 62.14 | 62.14 | 0.19% | 56,475 |
| Oct 14, 2025 | 60.50 | 62.02 | 61.16 | 62.02 | 62.02 | 0.91% | 67,442 |
| Oct 13, 2025 | 62.30 | 62.30 | 61.26 | 61.46 | 61.46 | -2.00% | 33,039 |
| Oct 10, 2025 | 63.30 | 63.14 | 61.76 | 62.71 | 62.71 | 0.11% | 5,766 |
| Oct 9, 2025 | 61.90 | 62.90 | 61.66 | 62.64 | 62.64 | 0.55% | 93,662 |
| Oct 8, 2025 | 62.50 | 62.54 | 62.00 | 62.30 | 62.30 | 0.06% | 55,268 |
| Oct 7, 2025 | 61.90 | 62.36 | 61.82 | 62.26 | 62.26 | 0.17% | 5,659 |