Eurofins Scientific SE (VIE:ESF)
Austria · Delayed Price · Currency is EUR 66.82
-0.92 (-1.36%)
Mar 3, 2026, 1:00 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 67.06 | 67.06 | 66.28 | 66.82 | - | -1.36% | 1,138 |
| Mar 2, 2026 | 67.32 | 68.32 | 66.96 | 67.74 | 67.74 | -0.65% | 1,564 |
| Feb 27, 2026 | 67.96 | 68.44 | 67.96 | 68.18 | 68.18 | 0.89% | - |
| Feb 26, 2026 | 67.00 | 67.58 | 67.00 | 67.58 | 67.58 | -0.21% | - |
| Feb 25, 2026 | 66.72 | 67.72 | 66.72 | 67.72 | 67.72 | 0.98% | - |
| Feb 24, 2026 | 66.26 | 67.06 | 66.26 | 67.06 | 67.06 | 0.30% | - |
| Feb 23, 2026 | 67.18 | 67.18 | 66.86 | 66.86 | 66.86 | -0.57% | - |
| Feb 20, 2026 | 68.32 | 68.32 | 67.24 | 67.24 | 67.24 | -0.09% | - |
| Feb 19, 2026 | 68.24 | 68.24 | 67.30 | 67.30 | 67.30 | 0.54% | - |
| Feb 18, 2026 | 66.58 | 66.94 | 66.58 | 66.94 | 66.94 | 1.39% | - |
| Feb 17, 2026 | 65.30 | 66.44 | 65.14 | 66.02 | 66.02 | 1.85% | 1,408 |
| Feb 16, 2026 | 65.16 | 65.16 | 63.74 | 64.82 | 64.82 | -1.13% | - |
| Feb 13, 2026 | 64.06 | 66.20 | 64.06 | 65.56 | 65.56 | 2.82% | 1,264 |
| Feb 12, 2026 | 65.10 | 65.10 | 63.24 | 63.76 | 63.76 | -3.51% | 2,489 |
| Feb 11, 2026 | 66.76 | 66.76 | 66.08 | 66.08 | 66.08 | -1.64% | - |
| Feb 10, 2026 | 67.16 | 67.72 | 67.16 | 67.18 | 67.18 | -0.53% | - |
| Feb 9, 2026 | 68.12 | 68.12 | 67.42 | 67.54 | 67.54 | -1.00% | - |
| Feb 6, 2026 | 67.80 | 68.22 | 67.38 | 68.22 | 68.22 | 0.44% | - |
| Feb 5, 2026 | 68.62 | 68.62 | 67.92 | 67.92 | 67.92 | -0.79% | 161 |
| Feb 4, 2026 | 68.70 | 68.70 | 68.42 | 68.46 | 68.46 | 1.15% | - |
| Feb 3, 2026 | 68.62 | 68.62 | 67.68 | 67.68 | 67.68 | -1.77% | - |
| Feb 2, 2026 | 68.44 | 68.90 | 68.30 | 68.90 | 68.90 | 2.01% | - |
| Jan 30, 2026 | 67.44 | 68.10 | 67.30 | 67.54 | 67.54 | 1.90% | 2,126 |
| Jan 29, 2026 | 70.00 | 70.44 | 66.02 | 66.28 | 66.28 | -6.30% | 5,100 |
| Jan 28, 2026 | 70.86 | 70.86 | 70.28 | 70.74 | 70.74 | -0.56% | - |
| Jan 27, 2026 | 70.60 | 71.20 | 70.60 | 71.14 | 71.14 | 0.79% | - |
| Jan 26, 2026 | 70.96 | 70.96 | 70.58 | 70.58 | 70.58 | -0.08% | - |
| Jan 23, 2026 | 71.20 | 71.20 | 70.58 | 70.64 | 70.64 | -0.54% | - |
| Jan 22, 2026 | 70.34 | 71.26 | 70.34 | 71.02 | 71.02 | 1.11% | 1,243 |
| Jan 21, 2026 | 71.06 | 71.06 | 69.88 | 70.24 | 70.24 | 0.17% | 644 |
| Jan 20, 2026 | 71.20 | 71.20 | 70.12 | 70.12 | 70.12 | -2.26% | - |
| Jan 19, 2026 | 71.34 | 71.88 | 71.34 | 71.74 | 71.74 | -0.61% | - |
| Jan 16, 2026 | 72.26 | 72.82 | 72.18 | 72.18 | 72.18 | -0.50% | - |
| Jan 15, 2026 | 71.78 | 72.54 | 71.78 | 72.54 | 72.54 | -0.17% | - |
| Jan 14, 2026 | 73.04 | 73.04 | 72.64 | 72.66 | 72.66 | -1.78% | - |
| Jan 13, 2026 | 72.92 | 73.98 | 72.48 | 73.98 | 73.98 | 3.24% | - |
| Jan 12, 2026 | 70.08 | 71.66 | 69.74 | 71.66 | 71.66 | 3.20% | - |
| Jan 9, 2026 | 69.36 | 69.76 | 69.36 | 69.44 | 69.44 | - | 196 |
| Jan 8, 2026 | 68.78 | 69.44 | 68.46 | 69.44 | 69.44 | 1.17% | - |
| Jan 7, 2026 | 68.82 | 69.10 | 68.64 | 68.64 | 68.64 | 0.18% | - |
| Jan 6, 2026 | 67.58 | 68.52 | 67.58 | 68.52 | 68.52 | 2.45% | - |
| Jan 5, 2026 | 64.92 | 66.92 | 64.92 | 66.88 | 66.88 | 7.35% | 5,388 |
| Jan 2, 2026 | 62.12 | 62.30 | 62.12 | 62.30 | 62.30 | 0.23% | - |
| Dec 30, 2025 | 62.26 | 62.26 | 62.16 | 62.16 | 62.16 | -0.13% | - |
| Dec 29, 2025 | 62.10 | 62.24 | 61.68 | 62.24 | 62.24 | 0.78% | - |
| Dec 23, 2025 | 61.88 | 61.88 | 61.74 | 61.76 | 61.76 | 1.01% | - |
| Dec 22, 2025 | 62.04 | 62.04 | 61.14 | 61.14 | 61.14 | -1.58% | - |
| Dec 19, 2025 | 61.82 | 62.64 | 61.82 | 62.12 | 62.12 | 1.34% | - |
| Dec 18, 2025 | 59.82 | 61.30 | 59.82 | 61.30 | 61.30 | 4.11% | - |
| Dec 17, 2025 | 58.38 | 58.88 | 58.38 | 58.88 | 58.88 | 0.24% | - |