Eurofins Scientific SE (LON:0MV5)
London · Delayed Price · Currency is GBP · Price in EUR 61.04
+0.32 (0.53%)
At close: Oct 31, 2025
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 62.30 | 62.72 | 61.96 | 62.16 | 62.16 | -1.33% | 12,683 |
| Oct 3, 2025 | 62.90 | 63.12 | 62.74 | 62.99 | 62.99 | 0.14% | 11,458 |
| Oct 2, 2025 | 63.10 | 63.74 | 62.64 | 62.90 | 62.90 | 0.01% | 340,940 |
| Oct 1, 2025 | 61.30 | 63.26 | 62.06 | 62.89 | 62.89 | 3.17% | 35,300 |
| Sep 30, 2025 | 60.50 | 61.78 | 60.22 | 60.96 | 60.96 | -0.55% | 114,500 |
| Sep 29, 2025 | 60.10 | 62.04 | 60.70 | 61.30 | 61.30 | 0.10% | 19,927 |
| Sep 26, 2025 | 61.10 | 61.48 | 60.76 | 61.24 | 61.24 | 0.74% | 74,035 |
| Sep 25, 2025 | 61.50 | 61.74 | 60.52 | 60.79 | 60.79 | -1.84% | 15,037 |
| Sep 24, 2025 | 61.50 | 62.40 | 61.72 | 61.93 | 61.93 | -0.82% | 151,782 |
| Sep 23, 2025 | 62.10 | 62.78 | 62.34 | 62.44 | 62.44 | -0.07% | 7,696 |
| Sep 22, 2025 | 61.90 | 62.86 | 62.38 | 62.48 | 62.48 | -0.23% | 35,175 |
| Sep 19, 2025 | 61.70 | 63.00 | 62.42 | 62.62 | 62.62 | 0.58% | 39,817 |
| Sep 18, 2025 | 62.90 | 62.86 | 61.88 | 62.26 | 62.26 | -0.99% | 313,707 |
| 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 |