Eurofins Scientific SE (ERF.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 56.86 | 58.14 | 56.52 | 56.68 | 56.68 | 259,204 |
| May 02, 2024 | 57.60 | 57.96 | 56.50 | 56.50 | 56.50 | 409,683 |
| Apr 30, 2024 | 58.44 | 58.62 | 56.98 | 57.60 | 57.60 | 305,895 |
| Apr 29, 2024 | 57.00 | 58.98 | 57.00 | 58.70 | 58.70 | 402,102 |
| Apr 26, 2024 | 57.42 | 57.84 | 55.70 | 56.64 | 56.64 | 413,821 |
| Apr 25, 2024 | 56.74 | 58.00 | 56.12 | 57.50 | 57.50 | 640,360 |
| Apr 24, 2024 | 60.28 | 60.30 | 56.56 | 56.84 | 56.84 | 660,784 |
| Apr 23, 2024 | 60.54 | 61.96 | 60.50 | 61.60 | 61.60 | 294,191 |
| Apr 22, 2024 | 60.60 | 61.38 | 60.16 | 60.28 | 60.28 | 278,154 |
| Apr 19, 2024 | 59.70 | 59.84 | 58.86 | 59.52 | 59.52 | 265,888 |
| Apr 18, 2024 | 58.90 | 60.20 | 58.44 | 60.08 | 60.08 | 305,473 |
| Apr 17, 2024 | 58.76 | 59.64 | 58.74 | 58.92 | 58.92 | 222,119 |
| Apr 16, 2024 | 60.00 | 60.02 | 59.00 | 59.14 | 59.14 | 249,198 |
| Apr 15, 2024 | 59.72 | 61.52 | 59.72 | 60.60 | 60.60 | 251,294 |
| Apr 12, 2024 | 60.76 | 61.16 | 59.64 | 59.80 | 59.80 | 266,119 |
| Apr 11, 2024 | 59.74 | 60.80 | 59.52 | 60.30 | 60.30 | 230,229 |
| Apr 10, 2024 | 60.92 | 62.10 | 59.96 | 60.04 | 60.04 | 381,664 |
| Apr 09, 2024 | 59.30 | 61.28 | 59.28 | 60.48 | 60.48 | 400,739 |
| Apr 08, 2024 | 58.34 | 59.58 | 58.22 | 59.34 | 59.34 | 239,970 |
| Apr 05, 2024 | 60.62 | 60.76 | 58.28 | 58.50 | 58.50 | 494,480 |
| Apr 04, 2024 | 60.50 | 61.78 | 60.28 | 61.42 | 61.42 | 405,504 |
| Apr 03, 2024 | 60.00 | 60.48 | 59.66 | 60.46 | 60.46 | 305,425 |
| Apr 02, 2024 | 58.70 | 60.22 | 58.64 | 60.00 | 60.00 | 516,651 |
| Mar 28, 2024 | 57.58 | 59.10 | 57.58 | 59.08 | 59.08 | 432,940 |
| Mar 27, 2024 | 56.90 | 57.42 | 56.52 | 57.42 | 57.42 | 294,459 |
| Mar 26, 2024 | 56.00 | 56.88 | 55.90 | 56.86 | 56.86 | 280,989 |
| Mar 25, 2024 | 56.52 | 57.36 | 55.84 | 55.92 | 55.92 | 494,429 |
| Mar 22, 2024 | 56.04 | 56.34 | 55.86 | 55.96 | 55.96 | 208,278 |
| Mar 21, 2024 | 56.50 | 56.56 | 55.88 | 56.16 | 56.16 | 209,230 |
| Mar 20, 2024 | 56.56 | 56.86 | 55.82 | 55.94 | 55.94 | 226,949 |
| Mar 19, 2024 | 55.98 | 56.60 | 55.84 | 56.56 | 56.56 | 150,207 |
| Mar 18, 2024 | 56.20 | 56.36 | 55.76 | 56.00 | 56.00 | 249,782 |
| Mar 15, 2024 | 56.06 | 56.60 | 55.48 | 56.10 | 56.10 | 709,314 |
| Mar 14, 2024 | 57.74 | 58.06 | 56.10 | 56.20 | 56.20 | 305,860 |
| Mar 13, 2024 | 58.08 | 58.76 | 57.58 | 57.58 | 57.58 | 302,329 |
| Mar 12, 2024 | 57.30 | 57.94 | 57.06 | 57.78 | 57.78 | 359,800 |
| Mar 11, 2024 | 55.44 | 57.08 | 55.44 | 57.08 | 57.08 | 383,924 |
| Mar 08, 2024 | 55.54 | 56.38 | 55.32 | 55.94 | 55.94 | 210,450 |
| Mar 07, 2024 | 54.82 | 55.70 | 54.58 | 55.64 | 55.64 | 283,191 |
| Mar 06, 2024 | 55.06 | 55.40 | 54.58 | 54.98 | 54.98 | 277,046 |
| Mar 05, 2024 | 55.14 | 55.24 | 53.80 | 54.60 | 54.60 | 351,821 |
| Mar 04, 2024 | 55.56 | 55.72 | 54.94 | 55.20 | 55.20 | 231,038 |
| Mar 01, 2024 | 55.32 | 55.92 | 54.94 | 55.54 | 55.54 | 233,704 |
| Feb 29, 2024 | 54.70 | 55.80 | 54.64 | 55.24 | 55.24 | 626,528 |
| Feb 28, 2024 | 54.44 | 57.02 | 54.00 | 54.32 | 54.32 | 544,073 |
| Feb 27, 2024 | 55.58 | 55.68 | 51.32 | 54.74 | 54.74 | 1,355,638 |
| Feb 26, 2024 | 57.74 | 58.82 | 57.58 | 58.64 | 58.64 | 469,018 |
| Feb 23, 2024 | 57.60 | 58.26 | 57.50 | 58.02 | 58.02 | 247,220 |
| Feb 22, 2024 | 57.88 | 58.46 | 57.42 | 57.48 | 57.48 | 305,119 |
| Feb 21, 2024 | 57.04 | 58.06 | 57.02 | 57.40 | 57.40 | 287,971 |
| Feb 20, 2024 | 57.64 | 58.00 | 57.26 | 57.58 | 57.58 | 257,968 |
| Feb 19, 2024 | 57.56 | 57.82 | 56.96 | 57.82 | 57.82 | 254,088 |
| Feb 16, 2024 | 55.72 | 58.08 | 55.58 | 57.84 | 57.84 | 422,941 |
| Feb 15, 2024 | 55.50 | 55.80 | 55.28 | 55.44 | 55.44 | 257,522 |
| Feb 14, 2024 | 54.10 | 55.20 | 53.92 | 55.14 | 55.14 | 287,615 |
| Feb 13, 2024 | 54.06 | 55.00 | 53.72 | 54.24 | 54.24 | 357,530 |
| Feb 12, 2024 | 54.10 | 54.66 | 53.90 | 54.20 | 54.20 | 280,788 |
| Feb 09, 2024 | 54.20 | 54.40 | 53.74 | 54.16 | 54.16 | 260,732 |
| Feb 08, 2024 | 54.12 | 54.90 | 54.12 | 54.28 | 54.28 | 222,271 |
| Feb 07, 2024 | 54.02 | 54.82 | 53.90 | 54.22 | 54.22 | 276,259 |
| Feb 06, 2024 | 53.76 | 54.00 | 53.02 | 53.92 | 53.92 | 272,246 |
| Feb 05, 2024 | 53.56 | 53.94 | 53.44 | 53.52 | 53.52 | 256,637 |
| Feb 02, 2024 | 54.80 | 55.08 | 53.40 | 53.40 | 53.40 | 275,462 |
| Feb 01, 2024 | 55.50 | 55.62 | 54.16 | 54.16 | 54.16 | 299,543 |
| Jan 31, 2024 | 55.94 | 56.36 | 55.82 | 56.10 | 56.10 | 331,622 |
| Jan 30, 2024 | 56.70 | 57.16 | 55.88 | 55.94 | 55.94 | 181,623 |
| Jan 29, 2024 | 56.74 | 56.76 | 55.64 | 56.40 | 56.40 | 388,206 |
| Jan 26, 2024 | 56.82 | 57.54 | 56.62 | 57.06 | 57.06 | 342,154 |
| Jan 25, 2024 | 56.58 | 56.82 | 56.04 | 56.34 | 56.34 | 236,620 |
| Jan 24, 2024 | 56.18 | 57.44 | 55.82 | 56.74 | 56.74 | 388,884 |
| Jan 23, 2024 | 55.86 | 56.34 | 55.64 | 55.68 | 55.68 | 247,817 |
| Jan 22, 2024 | 55.50 | 56.30 | 55.40 | 55.76 | 55.76 | 318,058 |
| Jan 19, 2024 | 55.90 | 56.16 | 54.92 | 55.22 | 55.22 | 303,245 |
| Jan 18, 2024 | 55.52 | 56.00 | 55.04 | 55.68 | 55.68 | 294,786 |
| Jan 17, 2024 | 55.92 | 56.18 | 55.08 | 55.12 | 55.12 | 341,887 |
| Jan 16, 2024 | 56.86 | 57.30 | 56.50 | 56.98 | 56.98 | 281,780 |
| Jan 15, 2024 | 57.62 | 57.70 | 57.14 | 57.14 | 57.14 | 154,675 |
| Jan 12, 2024 | 56.60 | 57.72 | 56.30 | 57.50 | 57.50 | 274,504 |
| Jan 11, 2024 | 57.90 | 58.50 | 57.06 | 57.22 | 57.22 | 257,221 |
| Jan 10, 2024 | 57.60 | 57.70 | 56.96 | 57.58 | 57.58 | 296,316 |
| Jan 09, 2024 | 57.60 | 58.12 | 56.96 | 57.88 | 57.88 | 178,136 |
| Jan 08, 2024 | 57.34 | 57.62 | 56.52 | 57.42 | 57.42 | 194,401 |
| Jan 05, 2024 | 57.58 | 57.78 | 56.88 | 57.46 | 57.46 | 217,850 |
| Jan 04, 2024 | 57.62 | 58.16 | 57.40 | 57.90 | 57.90 | 232,325 |
| Jan 03, 2024 | 59.20 | 59.32 | 57.64 | 57.86 | 57.86 | 408,597 |
| Jan 02, 2024 | 59.06 | 60.12 | 59.04 | 59.70 | 59.70 | 313,492 |
| Dec 29, 2023 | 59.04 | 59.60 | 58.98 | 58.98 | 58.98 | 180,716 |
| Dec 28, 2023 | 58.90 | 59.28 | 58.90 | 59.16 | 59.16 | 162,484 |
| Dec 27, 2023 | 59.00 | 59.62 | 58.72 | 58.92 | 58.92 | 207,570 |
| Dec 22, 2023 | 58.80 | 59.22 | 58.50 | 59.06 | 59.06 | 208,588 |
| Dec 21, 2023 | 58.74 | 58.92 | 58.18 | 58.92 | 58.92 | 199,870 |
| Dec 20, 2023 | 58.60 | 59.66 | 58.60 | 59.24 | 59.24 | 391,773 |
| Dec 19, 2023 | 57.00 | 58.64 | 57.00 | 58.60 | 58.60 | 462,589 |
| Dec 18, 2023 | 57.12 | 57.48 | 56.66 | 57.08 | 57.08 | 328,073 |
| Dec 15, 2023 | 57.80 | 58.16 | 57.42 | 58.00 | 58.00 | 794,732 |
| Dec 14, 2023 | 55.68 | 57.76 | 55.68 | 57.70 | 57.70 | 590,917 |
| Dec 13, 2023 | 54.36 | 54.90 | 54.18 | 54.40 | 54.40 | 253,595 |
| Dec 12, 2023 | 54.94 | 55.10 | 54.38 | 54.46 | 54.46 | 286,999 |
| Dec 11, 2023 | 54.84 | 55.00 | 54.18 | 54.72 | 54.72 | 230,808 |
| Dec 08, 2023 | 55.02 | 55.98 | 54.68 | 55.00 | 55.00 | 310,442 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.