Eurofins Scientific SE (ERFSF)
OTCMKTS · Delayed Price · Currency is USD
79.26
-2.49 (-3.05%)
At close: Feb 11, 2026
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 80.27 | 80.27 | 77.15 | 79.26 | 79.26 | -3.05% | 920 |
| Feb 10, 2026 | 78.90 | 82.74 | 78.90 | 81.75 | 81.75 | 0.12% | 1,030 |
| Feb 9, 2026 | 82.96 | 82.96 | 78.32 | 81.66 | 81.66 | 3.37% | 1,894 |
| Feb 6, 2026 | 82.21 | 82.94 | 78.50 | 78.99 | 78.99 | -4.01% | 586 |
| Feb 5, 2026 | 77.95 | 82.45 | 77.95 | 82.29 | 82.29 | 0.77% | 3,791 |
| Feb 4, 2026 | 82.04 | 82.60 | 79.50 | 81.66 | 81.66 | 3.42% | 1,202 |
| Feb 3, 2026 | 81.28 | 82.87 | 78.00 | 78.97 | 78.97 | -1.97% | 32,876 |
| Feb 2, 2026 | 79.81 | 82.53 | 79.81 | 80.55 | 80.55 | -2.14% | 1,157 |
| Jan 30, 2026 | 78.39 | 83.32 | 78.39 | 82.31 | 82.31 | 1.55% | 2,044 |
| Jan 29, 2026 | 83.47 | 83.47 | 76.71 | 81.05 | 81.05 | -2.35% | 4,394 |
| Jan 28, 2026 | 84.61 | 86.20 | 83.00 | 83.00 | 83.00 | -3.23% | 2,541 |
| Jan 27, 2026 | 85.56 | 85.77 | 83.64 | 85.77 | 85.77 | 3.70% | 905 |
| Jan 26, 2026 | 85.23 | 85.33 | 82.36 | 82.71 | 82.71 | -2.89% | 6,231 |
| Jan 23, 2026 | 84.36 | 85.98 | 81.74 | 85.17 | 85.17 | 1.73% | 945 |
| Jan 22, 2026 | 84.58 | 85.22 | 82.09 | 83.73 | 83.73 | 3.75% | 1,233 |
| Jan 21, 2026 | 83.87 | 84.68 | 80.28 | 80.70 | 80.70 | -3.66% | 6,244 |
| Jan 20, 2026 | 79.87 | 85.06 | 79.87 | 83.77 | 83.77 | -1.70% | 2,714 |
| Jan 16, 2026 | 85.63 | 86.20 | 81.84 | 85.22 | 85.22 | 1.58% | 2,869 |
| Jan 15, 2026 | 84.00 | 85.70 | 81.93 | 83.89 | 83.89 | - | 62,373 |
| Jan 14, 2026 | 84.35 | 84.35 | 81.82 | 83.89 | 83.89 | -1.48% | 1,854 |
| Jan 13, 2026 | 86.20 | 86.20 | 83.28 | 85.15 | 85.15 | -0.14% | 2,683 |
| Jan 12, 2026 | 83.05 | 86.00 | 81.83 | 85.27 | 85.27 | 8.21% | 1,575 |
| Jan 9, 2026 | 81.00 | 81.32 | 78.80 | 78.80 | 78.80 | -0.84% | 67,922 |
| Jan 8, 2026 | 78.48 | 81.35 | 78.18 | 79.47 | 79.47 | -2.03% | 10,344 |
| Jan 7, 2026 | 78.44 | 81.55 | 78.44 | 81.11 | 81.11 | -0.80% | 422 |
| Jan 6, 2026 | 82.12 | 82.20 | 79.17 | 81.76 | 81.76 | 3.82% | 4,004 |
| Jan 5, 2026 | 74.50 | 79.75 | 74.50 | 78.75 | 78.75 | 5.75% | 4,439 |
| Jan 2, 2026 | 75.10 | 75.10 | 72.40 | 74.47 | 74.47 | 1.60% | 735 |
| Dec 31, 2025 | 71.23 | 73.87 | 71.23 | 73.30 | 73.30 | -0.66% | 308 |
| Dec 30, 2025 | 73.78 | 73.79 | 71.63 | 73.78 | 73.78 | 3.76% | 637 |
| Dec 29, 2025 | 70.80 | 73.82 | 70.80 | 71.11 | 71.11 | -0.70% | 1,356 |
| Dec 26, 2025 | 73.79 | 73.81 | 71.59 | 71.61 | 71.61 | -3.55% | 592 |
| Dec 24, 2025 | 73.75 | 74.25 | 73.75 | 74.25 | 74.25 | 3.13% | 72 |
| Dec 23, 2025 | 72.60 | 74.50 | 70.60 | 72.00 | 72.00 | -2.77% | 1,171 |
| Dec 22, 2025 | 73.41 | 74.75 | 70.75 | 74.05 | 74.05 | -0.22% | 1,713 |
| Dec 19, 2025 | 74.40 | 74.72 | 72.55 | 74.21 | 74.21 | -0.68% | 673 |
| Dec 18, 2025 | 70.76 | 74.72 | 70.73 | 74.72 | 74.72 | 7.51% | 770 |
| Dec 17, 2025 | 67.89 | 71.22 | 67.58 | 69.50 | 69.50 | 3.64% | 951 |
| Dec 16, 2025 | 67.62 | 70.65 | 67.06 | 67.06 | 67.06 | -1.93% | 902 |
| Dec 15, 2025 | 67.49 | 70.00 | 66.96 | 68.38 | 68.38 | 0.56% | 2,451 |
| Dec 12, 2025 | 66.36 | 70.20 | 66.24 | 68.00 | 68.00 | -1.59% | 1,470 |
| Dec 11, 2025 | 66.13 | 70.14 | 66.13 | 69.10 | 69.10 | -0.28% | 577 |
| Dec 10, 2025 | 68.17 | 69.30 | 65.77 | 69.30 | 69.30 | 5.80% | 2,285 |
| Dec 9, 2025 | 64.98 | 67.82 | 64.98 | 65.50 | 65.50 | -4.41% | 3,003 |
| Dec 8, 2025 | 68.82 | 68.82 | 65.42 | 68.52 | 68.52 | 2.90% | 3,093 |
| Dec 5, 2025 | 70.29 | 70.53 | 66.59 | 66.59 | 66.59 | -1.83% | 926 |
| Dec 4, 2025 | 70.16 | 71.18 | 67.83 | 67.83 | 67.83 | -2.00% | 5,801 |
| Dec 3, 2025 | 70.98 | 70.98 | 66.84 | 69.21 | 69.21 | 1.33% | 1,634 |
| Dec 2, 2025 | 67.83 | 70.59 | 67.75 | 68.30 | 68.30 | -2.55% | 13,229 |
| Dec 1, 2025 | 70.30 | 70.30 | 68.00 | 70.09 | 70.09 | 0.07% | 451 |