Eurofins Scientific SE (VIE:ESF)
Austria · Delayed Price · Currency is EUR 74.58
+2.12 (2.93%)
Sep 3, 2026, 3:30 PM CET
VIE:ESF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 71.28 | 72.46 | 71.28 | 72.46 | - | -0.30% | - |
| Sep 1, 2026 | 72.98 | 72.98 | 72.20 | 72.68 | 72.68 | 0.55% | - |
| Aug 31, 2026 | 72.34 | 72.34 | 72.10 | 72.28 | 72.28 | -0.55% | - |
| Aug 28, 2026 | 73.14 | 73.14 | 72.56 | 72.68 | 72.68 | 0.41% | - |
| Aug 27, 2026 | 72.52 | 72.68 | 72.38 | 72.38 | 72.38 | -1.42% | - |
| Aug 26, 2026 | 73.80 | 74.08 | 73.42 | 73.42 | 73.42 | -0.24% | - |
| Aug 25, 2026 | 73.26 | 73.68 | 73.26 | 73.60 | 73.60 | 1.15% | - |
| Aug 24, 2026 | 72.98 | 73.18 | 72.76 | 72.76 | 72.76 | 0.66% | - |
| Aug 21, 2026 | 72.78 | 72.78 | 72.28 | 72.28 | 72.28 | 0.92% | - |
| Aug 20, 2026 | 70.88 | 72.12 | 70.88 | 71.62 | 71.62 | 2.55% | - |
| Aug 19, 2026 | 69.50 | 70.16 | 69.50 | 69.84 | 69.84 | 0.20% | - |
| Aug 18, 2026 | 69.84 | 69.84 | 69.60 | 69.70 | 69.70 | - | - |
| Aug 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -3.17% | - |
| Aug 14, 2026 | 70.26 | 71.98 | 70.20 | 71.98 | 71.98 | 2.92% | - |
| Aug 13, 2026 | 70.14 | 70.24 | 69.94 | 69.94 | 69.94 | 0.78% | - |
| Aug 12, 2026 | 69.70 | 69.70 | 69.40 | 69.40 | 69.40 | 0.03% | - |
| Aug 11, 2026 | 70.08 | 70.08 | 69.38 | 69.38 | 69.38 | -0.74% | - |
| Aug 10, 2026 | 69.76 | 69.90 | 69.64 | 69.90 | 69.90 | -0.29% | - |
| Aug 7, 2026 | 70.14 | 70.66 | 70.10 | 70.10 | 70.10 | -0.20% | - |
| Aug 6, 2026 | 70.36 | 70.36 | 70.08 | 70.24 | 70.24 | 0.95% | - |
| Aug 5, 2026 | 69.06 | 69.58 | 69.06 | 69.58 | 69.58 | 0.67% | - |
| Aug 4, 2026 | 68.10 | 69.12 | 68.10 | 69.12 | 69.12 | 0.14% | - |
| Aug 3, 2026 | 68.62 | 69.02 | 67.86 | 69.02 | 69.02 | 0.26% | - |
| Jul 31, 2026 | 68.66 | 68.84 | 68.66 | 68.84 | 68.84 | 0.23% | - |
| Jul 30, 2026 | 68.54 | 69.08 | 68.54 | 68.68 | 68.68 | 0.79% | - |
| Jul 29, 2026 | 68.28 | 68.28 | 67.16 | 68.14 | 68.14 | -0.67% | 57 |
| Jul 28, 2026 | 67.52 | 68.60 | 66.66 | 68.60 | 68.60 | 1.72% | - |
| Jul 27, 2026 | 67.44 | 67.44 | 66.76 | 67.44 | 67.44 | 2.06% | - |
| Jul 24, 2026 | 65.38 | 66.94 | 64.62 | 66.08 | 66.08 | -0.42% | 2,296 |
| Jul 23, 2026 | 68.60 | 68.60 | 66.00 | 66.36 | 66.36 | -6.06% | 4,268 |
| Jul 22, 2026 | 69.54 | 70.64 | 69.18 | 70.64 | 70.64 | 1.70% | - |
| Jul 21, 2026 | 70.16 | 70.16 | 69.20 | 69.46 | 69.46 | -2.00% | 836 |
| Jul 20, 2026 | 70.64 | 70.92 | 70.54 | 70.88 | 70.88 | 1.14% | - |
| Jul 17, 2026 | 70.38 | 70.50 | 70.08 | 70.08 | 70.08 | 1.10% | - |
| Jul 16, 2026 | 68.76 | 69.32 | 68.76 | 69.32 | 69.32 | -0.55% | - |
| Jul 15, 2026 | 68.90 | 69.70 | 68.90 | 69.70 | 69.70 | 0.37% | - |
| Jul 14, 2026 | 69.14 | 69.44 | 68.42 | 69.44 | 69.44 | 1.02% | - |
| Jul 13, 2026 | 69.18 | 69.32 | 68.74 | 68.74 | 68.74 | -0.78% | - |
| Jul 10, 2026 | 69.56 | 69.72 | 69.28 | 69.28 | 69.28 | 1.17% | - |
| Jul 9, 2026 | 67.08 | 68.54 | 67.02 | 68.48 | 68.48 | 2.36% | 432 |
| Jul 8, 2026 | 68.42 | 68.42 | 66.90 | 66.90 | 66.90 | -3.38% | - |
| Jul 7, 2026 | 69.36 | 70.18 | 69.24 | 69.24 | 69.24 | 0.55% | - |
| Jul 6, 2026 | 69.96 | 70.04 | 68.86 | 68.86 | 68.86 | -0.72% | - |
| Jul 3, 2026 | 69.20 | 69.38 | 69.00 | 69.36 | 69.36 | 0.23% | - |
| Jul 2, 2026 | 68.48 | 69.20 | 68.46 | 69.20 | 69.20 | 1.47% | - |
| Jul 1, 2026 | 68.36 | 68.44 | 67.80 | 68.20 | 68.20 | -0.64% | - |
| Jun 30, 2026 | 68.46 | 69.16 | 68.10 | 68.64 | 68.64 | 0.38% | 564 |
| Jun 29, 2026 | 68.94 | 68.94 | 68.02 | 68.38 | 68.38 | -0.47% | - |
| Jun 26, 2026 | 68.28 | 68.70 | 68.28 | 68.70 | 68.70 | 0.70% | - |
| Jun 25, 2026 | 67.14 | 68.22 | 67.14 | 68.22 | 68.22 | 1.97% | - |