Eurofins Scientific SE (VIE:ESF)
Austria · Delayed Price · Currency is EUR 58.96
+0.06 (0.10%)
Dec 5, 2025, 3:30 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.72 | 59.00 | 58.64 | 58.90 | 58.90 | 0.31% | - |
| Dec 3, 2025 | 59.50 | 59.50 | 58.62 | 58.72 | 58.72 | -1.14% | - |
| Dec 2, 2025 | 58.88 | 60.26 | 58.88 | 59.40 | 59.40 | 0.64% | 1,210 |
| Dec 1, 2025 | 58.40 | 59.06 | 58.40 | 59.02 | 59.02 | 0.17% | - |
| Nov 28, 2025 | 59.28 | 59.28 | 58.92 | 58.92 | 58.92 | -0.27% | - |
| Nov 27, 2025 | 59.00 | 59.08 | 58.86 | 59.08 | 59.08 | 0.68% | - |
| Nov 26, 2025 | 59.12 | 59.12 | 58.68 | 58.68 | 58.68 | -0.17% | - |
| Nov 25, 2025 | 58.66 | 58.78 | 58.42 | 58.78 | 58.78 | 0.31% | - |
| Nov 24, 2025 | 57.96 | 58.62 | 57.96 | 58.60 | 58.60 | 1.95% | 29 |
| Nov 21, 2025 | 57.22 | 57.52 | 57.22 | 57.48 | 57.48 | -0.24% | - |
| Nov 20, 2025 | 58.14 | 58.14 | 57.56 | 57.62 | 57.62 | -0.79% | - |
| Nov 19, 2025 | 57.60 | 58.08 | 57.52 | 58.08 | 58.08 | 1.08% | - |
| Nov 18, 2025 | 58.00 | 58.00 | 57.42 | 57.46 | 57.46 | -2.11% | - |
| Nov 17, 2025 | 59.32 | 59.32 | 58.70 | 58.70 | 58.70 | 0.14% | - |
| Nov 14, 2025 | 59.76 | 59.76 | 58.48 | 58.62 | 58.62 | -0.95% | - |
| Nov 13, 2025 | 59.56 | 59.56 | 59.18 | 59.18 | 59.18 | 0.31% | - |
| Nov 12, 2025 | 59.02 | 59.10 | 58.98 | 59.00 | 59.00 | 0.58% | - |
| Nov 11, 2025 | 58.28 | 58.66 | 58.16 | 58.66 | 58.66 | 0.48% | - |
| Nov 10, 2025 | 58.30 | 58.58 | 58.30 | 58.38 | 58.38 | 1.81% | - |
| Nov 7, 2025 | 59.02 | 59.02 | 57.34 | 57.34 | 57.34 | -1.85% | - |
| Nov 6, 2025 | 59.24 | 59.24 | 58.42 | 58.42 | 58.42 | -0.92% | - |
| Nov 5, 2025 | 59.24 | 59.24 | 58.96 | 58.96 | 58.96 | -0.17% | - |
| Nov 4, 2025 | 59.74 | 59.74 | 58.94 | 59.06 | 59.06 | -2.38% | - |
| Nov 3, 2025 | 61.20 | 61.32 | 60.50 | 60.50 | 60.50 | -0.69% | - |
| Oct 31, 2025 | 61.22 | 61.22 | 60.88 | 60.92 | 60.92 | 0.49% | - |
| Oct 30, 2025 | 60.62 | 61.18 | 60.62 | 60.62 | 60.62 | 0.13% | - |
| Oct 29, 2025 | 60.90 | 60.90 | 60.54 | 60.54 | 60.54 | -1.08% | - |
| Oct 28, 2025 | 61.68 | 61.68 | 60.82 | 61.20 | 61.20 | -0.62% | - |
| Oct 27, 2025 | 62.90 | 62.90 | 61.58 | 61.58 | 61.58 | -2.28% | - |
| Oct 24, 2025 | 63.10 | 63.10 | 62.58 | 63.02 | 63.02 | 0.51% | - |
| Oct 23, 2025 | 63.08 | 63.08 | 62.64 | 62.70 | 62.70 | 0.38% | 1,667 |
| Oct 22, 2025 | 62.80 | 63.20 | 62.38 | 62.46 | 62.46 | 0.10% | - |
| Oct 21, 2025 | 59.98 | 62.40 | 59.50 | 62.40 | 62.40 | -1.64% | 1,854 |
| Oct 20, 2025 | 63.10 | 63.44 | 62.74 | 63.44 | 63.44 | 1.44% | - |
| Oct 17, 2025 | 63.16 | 63.16 | 61.48 | 62.54 | 62.54 | -0.10% | 1,153 |
| Oct 16, 2025 | 61.94 | 62.60 | 61.94 | 62.60 | 62.60 | 0.64% | - |
| Oct 15, 2025 | 61.92 | 62.20 | 61.92 | 62.20 | 62.20 | 0.52% | - |
| Oct 14, 2025 | 61.32 | 61.88 | 61.32 | 61.88 | 61.88 | 0.81% | - |
| Oct 13, 2025 | 62.16 | 62.16 | 61.38 | 61.38 | 61.38 | -0.71% | - |
| Oct 10, 2025 | 63.32 | 63.32 | 61.82 | 61.82 | 61.82 | -1.40% | - |
| Oct 9, 2025 | 61.82 | 62.70 | 61.82 | 62.70 | 62.70 | 0.80% | - |
| Oct 8, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.03% | - |
| Oct 7, 2025 | 62.02 | 62.32 | 62.02 | 62.22 | 62.22 | -0.16% | - |
| Oct 6, 2025 | 62.76 | 62.76 | 62.12 | 62.32 | 62.32 | -0.83% | - |
| Oct 3, 2025 | 62.76 | 62.96 | 62.66 | 62.84 | 62.84 | -0.16% | - |
| Oct 2, 2025 | 63.76 | 63.76 | 62.86 | 62.94 | 62.94 | 0.32% | - |
| Oct 1, 2025 | 62.50 | 62.76 | 62.50 | 62.74 | 62.74 | 2.28% | - |
| Sep 30, 2025 | 60.90 | 61.34 | 60.40 | 61.34 | 61.34 | -0.07% | 166 |
| Sep 29, 2025 | 60.98 | 61.80 | 60.98 | 61.38 | 61.38 | 0.10% | - |
| Sep 26, 2025 | 61.08 | 61.32 | 60.82 | 61.32 | 61.32 | 0.72% | - |