Eurofins Scientific SE (ERFSF)
OTCMKTS · Delayed Price · Currency is USD
73.45
+2.99 (4.24%)
Oct 10, 2025, 3:51 PM EDT
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 71.51 | 74.04 | 71.35 | 73.45 | 73.45 | 4.24% | 1,107 |
| Oct 9, 2025 | 74.27 | 74.28 | 70.46 | 70.46 | 70.46 | -4.50% | 402 |
| Oct 8, 2025 | 73.85 | 73.85 | 73.78 | 73.78 | 73.78 | -0.23% | 75 |
| Oct 7, 2025 | 71.39 | 73.95 | 70.50 | 73.95 | 73.95 | 3.14% | 600 |
| Oct 6, 2025 | 71.75 | 74.91 | 71.70 | 71.70 | 71.70 | -2.80% | 758 |
| Oct 3, 2025 | 75.25 | 75.28 | 72.22 | 73.77 | 73.77 | -2.71% | 1,197 |
| Oct 2, 2025 | 76.37 | 76.37 | 72.55 | 75.82 | 75.82 | 5.48% | 177 |
| Oct 1, 2025 | 75.18 | 75.54 | 71.88 | 71.88 | 71.88 | -1.66% | 513 |
| Sep 30, 2025 | 72.86 | 73.09 | 70.21 | 73.09 | 73.09 | 2.48% | 9,048 |
| Sep 29, 2025 | 70.06 | 71.50 | 69.63 | 71.33 | 71.33 | -2.19% | 196 |
| Sep 26, 2025 | 73.14 | 73.75 | 70.43 | 72.92 | 72.92 | -0.02% | 1,496 |
| Sep 25, 2025 | 72.31 | 73.00 | 70.61 | 72.94 | 72.94 | -1.63% | 319 |
| Sep 24, 2025 | 74.46 | 74.46 | 71.64 | 74.14 | 74.14 | -1.23% | 409 |
| Sep 23, 2025 | 75.06 | 75.75 | 75.06 | 75.06 | 75.06 | -0.02% | 324 |
| Sep 22, 2025 | 72.10 | 75.08 | 72.10 | 75.08 | 75.08 | 1.60% | 382 |
| Sep 19, 2025 | 75.26 | 75.26 | 72.59 | 73.90 | 73.90 | 1.94% | 909 |
| Sep 18, 2025 | 74.72 | 75.21 | 72.20 | 72.49 | 72.49 | -4.55% | 440 |
| Sep 17, 2025 | 73.40 | 75.95 | 73.38 | 75.95 | 75.95 | 0.14% | 1,512 |
| Sep 16, 2025 | 73.83 | 75.84 | 72.87 | 75.84 | 75.84 | 0.15% | 391 |
| Sep 15, 2025 | 77.09 | 77.09 | 73.36 | 75.72 | 75.72 | 2.59% | 4,543 |
| Sep 12, 2025 | 78.24 | 78.24 | 73.81 | 73.81 | 73.81 | -3.08% | 159 |
| Sep 11, 2025 | 74.00 | 77.25 | 74.00 | 76.15 | 76.15 | 3.28% | 709 |
| Sep 10, 2025 | 72.94 | 74.37 | 72.27 | 73.74 | 73.74 | -4.24% | 442 |
| Sep 9, 2025 | 76.20 | 77.00 | 73.62 | 77.00 | 77.00 | 0.01% | 711 |
| Sep 8, 2025 | 77.50 | 77.50 | 73.92 | 76.99 | 76.99 | 2.97% | 1,183 |
| Sep 5, 2025 | 76.48 | 76.48 | 73.48 | 74.77 | 74.77 | 0.50% | 823 |
| Sep 4, 2025 | 73.11 | 74.47 | 71.24 | 74.40 | 74.40 | 0.04% | 554 |
| Sep 3, 2025 | 70.65 | 74.37 | 70.65 | 74.37 | 74.37 | 1.38% | 691 |
| Sep 2, 2025 | 73.87 | 73.87 | 71.50 | 73.36 | 73.36 | -2.90% | 909 |
| Aug 29, 2025 | 77.01 | 77.20 | 75.00 | 75.55 | 75.55 | -0.02% | 531 |
| Aug 28, 2025 | 76.41 | 77.25 | 75.00 | 75.56 | 75.56 | -2.12% | 642 |
| Aug 27, 2025 | 77.37 | 77.37 | 75.32 | 77.20 | 77.20 | 2.93% | 893 |
| Aug 26, 2025 | 75.04 | 78.77 | 75.00 | 75.00 | 75.00 | -3.43% | 3,160 |
| Aug 25, 2025 | 80.16 | 80.16 | 76.36 | 77.66 | 77.66 | -4.53% | 122 |
| Aug 22, 2025 | 80.77 | 82.25 | 78.46 | 81.35 | 81.35 | 1.35% | 7,205 |
| Aug 21, 2025 | 80.48 | 80.48 | 77.68 | 80.27 | 80.27 | -1.52% | 274 |
| Aug 20, 2025 | 78.65 | 82.35 | 78.00 | 81.51 | 81.51 | 1.64% | 741 |
| Aug 19, 2025 | 80.11 | 80.19 | 78.85 | 80.19 | 80.19 | 2.81% | 1,562 |
| Aug 18, 2025 | 80.18 | 80.18 | 77.06 | 78.00 | 78.00 | -3.68% | 299 |
| Aug 15, 2025 | 77.97 | 81.36 | 77.97 | 80.98 | 80.98 | 1.03% | 565 |
| Aug 14, 2025 | 79.78 | 80.60 | 77.39 | 80.15 | 80.15 | 4.11% | 382 |
| Aug 13, 2025 | 76.15 | 79.50 | 76.15 | 76.99 | 76.99 | -2.71% | 417 |
| Aug 12, 2025 | 79.02 | 79.13 | 76.47 | 79.13 | 79.13 | 4.35% | 710 |
| Aug 11, 2025 | 78.50 | 78.50 | 75.83 | 75.83 | 75.83 | -1.51% | 525 |
| Aug 8, 2025 | 78.68 | 78.80 | 75.81 | 77.00 | 77.00 | 1.05% | 446 |
| Aug 7, 2025 | 77.45 | 77.45 | 75.00 | 76.20 | 76.20 | -0.65% | 7,028 |
| Aug 6, 2025 | 78.32 | 78.32 | 73.50 | 76.70 | 76.70 | -2.01% | 165 |
| Aug 5, 2025 | 77.46 | 78.85 | 76.54 | 78.27 | 78.27 | 0.21% | 896 |
| Aug 4, 2025 | 78.72 | 78.72 | 74.53 | 78.11 | 78.11 | 0.01% | 928 |
| Aug 1, 2025 | 78.53 | 78.62 | 74.87 | 78.10 | 78.10 | 3.50% | 311 |