Eurofins Scientific SE (ERFSF)
OTCMKTS · Delayed Price · Currency is USD
71.25
-0.75 (-1.04%)
Jul 17, 2025, 11:53 AM EDT
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 71.71 | 72.00 | 69.34 | 72.00 | 72.00 | 2.18% | 1,106 |
| Jul 15, 2025 | 70.00 | 72.50 | 69.34 | 70.47 | 70.47 | 2.11% | 2,300 |
| Jul 14, 2025 | 71.64 | 72.25 | 69.00 | 69.01 | 69.01 | -2.70% | 383 |
| Jul 11, 2025 | 69.54 | 72.19 | 69.52 | 70.92 | 70.92 | -0.46% | 378 |
| Jul 10, 2025 | 68.98 | 71.95 | 68.98 | 71.25 | 71.25 | -0.39% | 602 |
| Jul 9, 2025 | 71.85 | 71.85 | 68.99 | 71.53 | 71.53 | 0.83% | 715 |
| Jul 8, 2025 | 70.00 | 71.93 | 66.95 | 70.94 | 70.94 | 1.33% | 1,112 |
| Jul 7, 2025 | 73.15 | 73.15 | 70.00 | 70.01 | 70.01 | -1.19% | 1,107 |
| Jul 3, 2025 | 74.41 | 74.41 | 70.85 | 70.85 | 70.85 | -0.23% | 42 |
| Jul 2, 2025 | 73.25 | 73.25 | 71.00 | 71.01 | 71.01 | -2.77% | 1,166 |
| Jul 1, 2025 | 73.05 | 73.79 | 70.39 | 73.03 | 73.03 | 1.80% | 981 |
| Jun 30, 2025 | 71.50 | 72.54 | 70.32 | 71.74 | 71.74 | 0.34% | 669 |
| Jun 27, 2025 | 72.60 | 72.64 | 70.00 | 71.50 | 71.50 | -2.87% | 827 |
| Jun 26, 2025 | 69.35 | 73.61 | 69.35 | 73.61 | 73.61 | 5.76% | 353 |
| Jun 25, 2025 | 71.42 | 72.00 | 68.77 | 69.60 | 69.60 | 1.28% | 7,331 |
| Jun 24, 2025 | 67.95 | 71.76 | 67.95 | 68.72 | 68.72 | -0.69% | 643 |
| Jun 23, 2025 | 68.10 | 69.91 | 67.89 | 69.20 | 69.20 | -1.49% | 1,394 |
| Jun 20, 2025 | 69.50 | 70.49 | 67.89 | 70.25 | 70.25 | -0.87% | 342 |
| Jun 18, 2025 | 70.25 | 71.68 | 68.01 | 70.87 | 70.87 | -1.52% | 2,014 |
| Jun 17, 2025 | 72.28 | 72.28 | 67.89 | 71.96 | 71.96 | 0.53% | 1,888 |
| Jun 16, 2025 | 72.29 | 72.93 | 69.52 | 71.58 | 71.58 | 1.06% | 3,878 |
| Jun 13, 2025 | 71.69 | 71.69 | 67.90 | 70.83 | 70.83 | -1.62% | 380 |
| Jun 12, 2025 | 70.25 | 72.00 | 68.33 | 72.00 | 72.00 | 4.74% | 2,058 |
| Jun 11, 2025 | 68.32 | 68.74 | 66.24 | 68.74 | 68.74 | 1.84% | 2,190 |
| Jun 10, 2025 | 68.89 | 68.89 | 65.50 | 67.50 | 67.50 | 0.15% | 706 |
| Jun 9, 2025 | 68.00 | 68.00 | 65.60 | 67.40 | 67.40 | 0.06% | 2,399 |
| Jun 6, 2025 | 68.05 | 68.05 | 64.99 | 67.36 | 67.36 | 0.01% | 1,556 |
| Jun 5, 2025 | 67.47 | 67.47 | 63.96 | 67.35 | 67.35 | 0.32% | 961 |
| Jun 4, 2025 | 63.66 | 68.00 | 63.66 | 67.13 | 67.13 | 2.45% | 751 |
| Jun 3, 2025 | 68.33 | 68.33 | 63.80 | 65.53 | 65.53 | -3.43% | 1,127 |
| Jun 2, 2025 | 67.50 | 68.35 | 64.46 | 67.85 | 67.85 | 1.28% | 1,208 |
| May 30, 2025 | 67.31 | 67.31 | 64.62 | 66.99 | 66.99 | 4.62% | 998 |
| May 29, 2025 | 62.70 | 66.50 | 62.70 | 64.03 | 64.03 | 2.17% | 1,134 |
| May 28, 2025 | 67.00 | 67.00 | 62.46 | 62.67 | 62.67 | -2.97% | 1,326 |
| May 27, 2025 | 62.75 | 66.37 | 62.75 | 64.59 | 64.59 | -0.51% | 991 |
| May 23, 2025 | 63.00 | 65.65 | 62.27 | 64.92 | 64.92 | 0.06% | 12,833 |
| May 22, 2025 | 64.00 | 65.08 | 62.02 | 64.89 | 64.89 | 0.06% | 1,191 |
| May 21, 2025 | 62.42 | 66.53 | 62.42 | 64.85 | 64.85 | 0.54% | 1,357 |
| May 20, 2025 | 62.00 | 66.64 | 62.00 | 64.50 | 64.50 | 4.22% | 487 |
| May 19, 2025 | 65.38 | 65.38 | 61.89 | 61.89 | 61.89 | -5.24% | 436 |
| May 16, 2025 | 63.78 | 65.31 | 63.78 | 65.31 | 65.31 | 3.67% | 523 |
| May 15, 2025 | 62.00 | 63.93 | 60.93 | 63.00 | 63.00 | 0.22% | 2,908 |
| May 14, 2025 | 62.88 | 62.88 | 61.44 | 62.86 | 62.86 | 3.34% | 263 |
| May 13, 2025 | 61.92 | 63.62 | 60.82 | 60.83 | 60.83 | -2.47% | 372 |
| May 12, 2025 | 62.32 | 63.81 | 60.09 | 62.37 | 62.37 | 0.53% | 3,806 |
| May 9, 2025 | 65.10 | 65.44 | 60.92 | 62.04 | 62.04 | -4.10% | 823 |
| May 8, 2025 | 66.39 | 66.39 | 60.64 | 64.69 | 64.69 | -1.75% | 159 |
| May 7, 2025 | 64.26 | 65.84 | 62.21 | 65.84 | 65.84 | 4.24% | 241 |
| May 6, 2025 | 66.10 | 66.34 | 62.42 | 63.16 | 63.16 | -5.48% | 314 |
| May 5, 2025 | 66.58 | 67.74 | 62.90 | 66.83 | 66.83 | 4.41% | 1,264 |