Eurofins Scientific SE (ERFSF)
OTCMKTS · Delayed Price · Currency is USD
74.77
+0.37 (0.50%)
Sep 5, 2025, 3:46 PM EDT
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 78.05 | 78.09 | 75.08 | 75.46 | 75.46 | -2.25% | 555 |
| Jul 30, 2025 | 77.28 | 78.11 | 75.31 | 77.19 | 77.19 | -1.71% | 4,838 |
| Jul 29, 2025 | 76.73 | 78.67 | 76.63 | 78.54 | 78.54 | 1.52% | 1,093 |
| Jul 28, 2025 | 78.60 | 79.81 | 75.46 | 77.36 | 77.36 | -5.81% | 2,079 |
| Jul 25, 2025 | 78.50 | 83.02 | 78.50 | 82.14 | 82.14 | 6.84% | 1,165 |
| Jul 24, 2025 | 77.89 | 78.23 | 76.50 | 76.88 | 76.88 | 0.73% | 698 |
| Jul 23, 2025 | 76.08 | 76.65 | 73.73 | 76.32 | 76.32 | 2.48% | 854 |
| Jul 22, 2025 | 72.50 | 74.47 | 72.45 | 74.47 | 74.47 | 3.43% | 794 |
| Jul 21, 2025 | 72.00 | 72.13 | 70.01 | 72.00 | 72.00 | -0.69% | 1,553 |
| Jul 18, 2025 | 72.25 | 72.50 | 70.51 | 72.50 | 72.50 | 0.69% | 463 |
| Jul 17, 2025 | 72.00 | 72.49 | 70.23 | 72.00 | 72.00 | - | 1,326 |
| 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 |