Eurofins Scientific SE (ERFSF)
OTCMKTS
· Delayed Price · Currency is USD
62.67
-1.92 (-2.97%)
May 28, 2025, 3:41 PM EDT
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 66.76 | 66.76 | 64.00 | 64.00 | 64.00 | -0.77% | 79 |
| May 1, 2025 | 64.79 | 65.52 | 63.04 | 64.50 | 64.50 | -0.22% | 330 |
| Apr 30, 2025 | 64.31 | 64.68 | 64.31 | 64.64 | 64.64 | 4.99% | 374 |
| Apr 29, 2025 | 62.96 | 62.96 | 59.99 | 61.57 | 61.57 | 3.21% | 1,937 |
| Apr 28, 2025 | 62.50 | 63.53 | 58.90 | 59.65 | 59.65 | -2.98% | 1,091 |
| Apr 25, 2025 | 63.31 | 63.31 | 61.44 | 61.48 | 61.48 | -4.42% | 551 |
| Apr 24, 2025 | 63.37 | 64.33 | 60.22 | 64.33 | 64.33 | 4.82% | 469 |
| Apr 23, 2025 | 64.39 | 64.39 | 61.37 | 61.37 | 61.37 | 11.38% | 195 |
| Apr 22, 2025 | 58.40 | 58.40 | 54.12 | 55.10 | 55.10 | -0.25% | 336 |
| Apr 21, 2025 | 59.26 | 59.26 | 54.35 | 55.24 | 55.24 | -3.64% | 994 |
| Apr 17, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - | 1,101 |
| Apr 16, 2025 | 56.23 | 58.79 | 56.23 | 57.33 | 57.33 | -2.85% | 394 |
| Apr 15, 2025 | 55.28 | 59.01 | 55.28 | 59.01 | 59.01 | 2.09% | 117 |
| Apr 14, 2025 | 56.00 | 57.80 | 54.01 | 57.80 | 57.80 | 8.72% | 1,022 |
| Apr 11, 2025 | 55.10 | 55.85 | 51.75 | 53.16 | 53.16 | -0.80% | 3,157 |
| Apr 10, 2025 | 54.18 | 54.18 | 53.59 | 53.59 | 53.59 | 4.43% | 1,200 |
| Apr 9, 2025 | 51.54 | 55.31 | 51.32 | 51.32 | 51.32 | -0.35% | 1,127 |
| Apr 8, 2025 | 52.00 | 53.91 | 51.00 | 51.50 | 51.50 | -0.19% | 4,016 |
| Apr 7, 2025 | 48.55 | 53.43 | 48.55 | 51.60 | 51.60 | -3.57% | 15,127 |
| Apr 4, 2025 | 52.16 | 55.21 | 51.88 | 53.51 | 53.51 | -0.67% | 287 |
| Apr 3, 2025 | 56.51 | 56.51 | 53.87 | 53.87 | 53.87 | -1.58% | 235 |
| Apr 2, 2025 | 54.35 | 54.74 | 52.78 | 54.74 | 54.74 | 0.98% | 188 |
| Apr 1, 2025 | 52.75 | 54.21 | 52.75 | 54.21 | 54.21 | -1.39% | 2,469 |
| Mar 31, 2025 | 55.01 | 55.01 | 52.54 | 54.97 | 54.97 | -1.85% | 417 |
| Mar 28, 2025 | 56.99 | 56.99 | 53.76 | 56.01 | 56.01 | -0.02% | 1,924 |
| Mar 27, 2025 | 52.05 | 56.02 | 52.00 | 56.02 | 56.02 | 6.20% | 3,814 |
| Mar 26, 2025 | 52.44 | 55.25 | 52.26 | 52.75 | 52.75 | -2.14% | 1,865 |
| Mar 25, 2025 | 53.80 | 55.33 | 53.80 | 53.91 | 53.91 | 0.76% | 2,200 |
| Mar 24, 2025 | 53.54 | 53.54 | 53.50 | 53.50 | 53.50 | -0.91% | 68 |
| Mar 21, 2025 | 56.38 | 56.38 | 53.95 | 53.99 | 53.99 | -4.48% | 403 |
| Mar 20, 2025 | 54.94 | 56.53 | 54.94 | 56.53 | 56.53 | 7.63% | 644 |
| Mar 19, 2025 | 55.99 | 55.99 | 52.47 | 52.52 | 52.52 | -6.36% | 221 |
| Mar 18, 2025 | 57.23 | 57.23 | 52.92 | 56.08 | 56.08 | -1.61% | 1,337 |
| Mar 17, 2025 | 55.90 | 57.33 | 53.83 | 57.00 | 57.00 | 1.48% | 420 |