Eurofins Scientific SE (LON:0MV5)
London · Delayed Price · Currency is GBP · Price in EUR 69.72
-0.22 (-0.31%)
At close: Aug 11, 2026
LON:0MV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 70.10 | 70.10 | 69.30 | 69.73 | 69.72 | -0.31% | 48,477 |
| Aug 10, 2026 | 69.10 | 70.12 | 69.42 | 69.94 | 69.94 | 0.20% | 10,671 |
| Aug 7, 2026 | 69.70 | 70.74 | 69.72 | 69.80 | 69.80 | -0.54% | 77,659 |
| Aug 6, 2026 | 69.50 | 70.38 | 69.68 | 70.18 | 70.18 | 1.29% | 39,292 |
| Aug 5, 2026 | 69.30 | 69.80 | 68.22 | 69.29 | 69.29 | 1.03% | 5,688 |
| Aug 4, 2026 | 68.30 | 69.12 | 67.80 | 68.58 | 68.58 | 1.60% | 169,479 |
| Aug 3, 2026 | 68.10 | 69.16 | 67.50 | 67.50 | 67.50 | -1.75% | 41,051 |
| Jul 31, 2026 | 69.30 | 69.01 | 68.16 | 68.71 | 68.70 | 0.21% | 12,930 |
| Jul 30, 2026 | 67.20 | 69.26 | 68.18 | 68.56 | 68.56 | 1.45% | 26,162 |
| Jul 29, 2026 | 67.80 | 68.64 | 67.26 | 67.58 | 67.58 | -0.49% | 17,662 |
| Jul 28, 2026 | 67.60 | 68.62 | 66.62 | 67.91 | 67.91 | 1.15% | 143,329 |
| Jul 27, 2026 | 66.60 | 67.52 | 66.54 | 67.14 | 67.14 | 1.27% | 8,304 |
| Jul 24, 2026 | 66.00 | 66.96 | 64.80 | 66.30 | 66.30 | -0.25% | 17,044 |
| Jul 23, 2026 | 70.30 | 71.04 | 65.75 | 66.47 | 66.47 | -5.95% | 98,614 |
| Jul 22, 2026 | 68.30 | 70.75 | 69.16 | 70.67 | 70.67 | 1.10% | 34,622 |
| Jul 21, 2026 | 69.50 | 70.50 | 69.12 | 69.90 | 69.90 | -1.23% | 12,370 |
| Jul 20, 2026 | 69.90 | 71.28 | 70.36 | 70.77 | 70.77 | 0.18% | 796,100 |
| Jul 17, 2026 | 68.90 | 70.78 | 69.98 | 70.64 | 70.64 | 2.39% | 24,242 |
| Jul 16, 2026 | 68.30 | 69.50 | 68.50 | 68.99 | 68.99 | -1.03% | 23,378 |
| Jul 15, 2026 | 69.10 | 70.00 | 68.18 | 69.71 | 69.71 | 0.93% | 23,785 |
| Jul 14, 2026 | 69.30 | 70.62 | 68.40 | 69.07 | 69.06 | -0.11% | 595,395 |
| Jul 13, 2026 | 68.30 | 69.50 | 68.70 | 69.14 | 69.14 | -0.83% | 12,515 |
| Jul 10, 2026 | 68.70 | 69.83 | 68.92 | 69.72 | 69.72 | 1.24% | 6,789 |
| Jul 9, 2026 | 66.00 | 68.92 | 66.59 | 68.86 | 68.86 | 2.11% | 26,167 |
| Jul 8, 2026 | 68.30 | 68.88 | 66.82 | 67.44 | 67.44 | -2.53% | 86,661 |
| Jul 7, 2026 | 68.10 | 70.16 | 68.80 | 69.19 | 69.19 | 0.52% | 122,147 |
| Jul 6, 2026 | 69.10 | 70.92 | 68.22 | 68.83 | 68.83 | -0.40% | 30,198 |
| Jul 3, 2026 | 68.50 | 69.52 | 68.80 | 69.10 | 69.10 | 0.26% | 25,844 |
| Jul 2, 2026 | 68.10 | 69.42 | 67.62 | 68.92 | 68.92 | 1.22% | 25,486 |
| Jul 1, 2026 | 67.60 | 68.68 | 67.48 | 68.09 | 68.09 | -0.68% | 11,619 |
| Jun 30, 2026 | 68.50 | 69.22 | 68.06 | 68.56 | 68.56 | 0.42% | 28,635 |
| Jun 29, 2026 | 68.30 | 68.98 | 67.60 | 68.28 | 68.28 | -0.39% | 78,948 |
| Jun 26, 2026 | 68.30 | 68.96 | 68.00 | 68.55 | 68.55 | 1.76% | 21,128 |
| Jun 25, 2026 | 67.00 | 68.66 | 66.88 | 67.36 | 67.36 | 0.51% | 74,708 |
| Jun 24, 2026 | 65.80 | 67.30 | 65.50 | 67.02 | 67.02 | 3.10% | 36,012 |
| Jun 23, 2026 | 64.00 | 65.26 | 63.64 | 65.00 | 65.00 | 2.40% | 276,060 |
| Jun 22, 2026 | 63.10 | 63.48 | 62.24 | 63.48 | 63.48 | 0.79% | 394,282 |
| Jun 19, 2026 | 62.30 | 63.22 | 62.50 | 62.98 | 62.98 | 1.52% | 12,131 |
| Jun 18, 2026 | 61.90 | 62.77 | 61.66 | 62.04 | 62.04 | -0.12% | 31,265 |
| Jun 17, 2026 | 62.90 | 63.24 | 61.88 | 62.11 | 62.11 | -1.02% | 103,612 |
| Jun 16, 2026 | 64.20 | 64.78 | 62.18 | 62.76 | 62.76 | -0.89% | 43,894 |
| Jun 15, 2026 | 64.80 | 65.92 | 63.24 | 63.32 | 63.32 | -1.81% | 180,393 |
| Jun 12, 2026 | 64.80 | 65.02 | 63.52 | 64.49 | 64.49 | 0.23% | 22,541 |
| Jun 11, 2026 | 64.80 | 66.16 | 64.34 | 64.34 | 64.34 | -1.43% | 197,204 |
| Jun 10, 2026 | 64.00 | 65.78 | 64.92 | 65.28 | 65.28 | 0.10% | 368,022 |
| Jun 9, 2026 | 64.40 | 65.30 | 64.44 | 65.21 | 65.21 | 0.49% | 38,530 |
| Jun 8, 2026 | 64.60 | 65.19 | 63.98 | 64.89 | 64.89 | -0.90% | 34,424 |
| Jun 5, 2026 | 64.20 | 65.92 | 64.20 | 65.48 | 65.48 | 1.71% | 520,192 |
| Jun 4, 2026 | 62.90 | 65.04 | 60.56 | 64.38 | 64.38 | 4.70% | 25,380 |
| Jun 3, 2026 | 60.90 | 61.88 | 61.26 | 61.49 | 61.49 | 0.05% | 17,847 |