Eurofins Scientific SE (ERFSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| Apr 17, 2024 | 64.62 | 64.62 | 61.25 | 63.04 | 63.04 | 2,300 |
| Apr 16, 2024 | 62.90 | 63.45 | 61.92 | 61.92 | 61.92 | 16,900 |
| Apr 15, 2024 | 64.92 | 67.06 | 62.34 | 62.34 | 62.34 | 1,000 |
| Apr 12, 2024 | 63.67 | 63.67 | 63.43 | 63.43 | 63.43 | 100 |
| Apr 11, 2024 | 65.03 | 65.07 | 64.37 | 64.38 | 64.38 | 300 |
| Apr 10, 2024 | 67.26 | 67.26 | 63.91 | 64.97 | 64.97 | 800 |
| Apr 09, 2024 | 64.63 | 66.16 | 64.63 | 65.25 | 65.25 | 1,600 |
| Apr 08, 2024 | 66.03 | 66.31 | 63.01 | 63.01 | 63.01 | 400 |
| Apr 05, 2024 | 63.01 | 66.00 | 63.01 | 63.59 | 63.59 | 8,900 |
| Apr 04, 2024 | 65.25 | 66.95 | 65.25 | 66.65 | 66.65 | 200 |
| Apr 03, 2024 | 63.95 | 67.95 | 63.95 | 66.97 | 66.97 | 200 |
| Apr 02, 2024 | 62.26 | 64.76 | 62.26 | 64.31 | 64.31 | 1,200 |
| Apr 01, 2024 | 65.32 | 66.38 | 63.11 | 65.52 | 65.52 | 1,000 |
| Mar 28, 2024 | 63.19 | 65.00 | 63.19 | 64.58 | 64.58 | 7,000 |
| Mar 27, 2024 | 63.01 | 63.01 | 61.39 | 62.72 | 62.72 | 5,000 |
| Mar 26, 2024 | 61.14 | 61.69 | 61.11 | 61.69 | 61.69 | 500 |
| Mar 25, 2024 | 62.34 | 62.37 | 59.47 | 60.46 | 60.46 | 7,400 |
| Mar 22, 2024 | 62.14 | 62.20 | 59.41 | 60.20 | 60.20 | 200 |
| Mar 21, 2024 | 61.06 | 61.49 | 60.79 | 61.38 | 61.38 | 3,500 |
| Mar 20, 2024 | 62.00 | 63.04 | 58.46 | 59.90 | 59.90 | 400 |
| Mar 19, 2024 | 60.93 | 63.45 | 58.90 | 61.48 | 61.48 | 500 |
| Mar 18, 2024 | 59.33 | 63.21 | 58.35 | 58.35 | 58.35 | 200 |
| Mar 15, 2024 | 61.13 | 61.96 | 60.02 | 61.96 | 61.96 | 300 |
| Mar 14, 2024 | 63.22 | 63.22 | 61.48 | 61.48 | 61.48 | 100 |
| Mar 13, 2024 | 63.33 | 64.50 | 63.22 | 63.22 | 63.22 | 500 |
| Mar 12, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 200 |
| Mar 11, 2024 | 62.94 | 62.94 | 61.24 | 62.37 | 62.37 | 200 |
| Mar 08, 2024 | 61.55 | 61.60 | 60.88 | 60.88 | 60.88 | 400 |
| Mar 07, 2024 | 60.57 | 61.15 | 60.57 | 60.63 | 60.63 | 400 |
| Mar 06, 2024 | 59.79 | 60.24 | 59.76 | 60.24 | 60.24 | 3,200 |
| Mar 05, 2024 | 59.31 | 59.48 | 58.70 | 59.29 | 59.29 | 200 |
| Mar 04, 2024 | 58.02 | 60.28 | 58.02 | 59.95 | 59.95 | 300 |
| Mar 01, 2024 | 59.57 | 60.38 | 59.57 | 59.74 | 59.74 | 800 |
| Feb 29, 2024 | 60.40 | 60.65 | 59.63 | 59.63 | 59.63 | 1,300 |
| Feb 28, 2024 | 58.73 | 59.24 | 58.43 | 59.24 | 59.24 | 3,800 |
| Feb 27, 2024 | 58.70 | 60.10 | 58.70 | 59.82 | 59.82 | 19,500 |
| Feb 26, 2024 | 64.37 | 66.10 | 62.91 | 66.09 | 66.09 | 600 |
| Feb 23, 2024 | 63.05 | 63.62 | 62.86 | 62.86 | 62.86 | 400 |
| Feb 22, 2024 | 62.68 | 63.00 | 61.75 | 62.32 | 62.32 | 1,200 |
| Feb 21, 2024 | 62.46 | 63.05 | 61.51 | 62.16 | 62.16 | 900 |
| Feb 20, 2024 | 62.84 | 62.99 | 61.55 | 61.86 | 61.86 | 1,300 |
| Feb 16, 2024 | 62.62 | 62.90 | 61.35 | 62.32 | 62.32 | 1,300 |
| Feb 15, 2024 | 59.66 | 60.59 | 59.50 | 59.93 | 59.93 | 1,700 |
| Feb 14, 2024 | 59.37 | 59.37 | 58.23 | 58.23 | 58.23 | 100 |
| Feb 13, 2024 | 58.72 | 58.72 | 58.13 | 58.65 | 58.65 | 300 |
| Feb 12, 2024 | 58.50 | 58.75 | 57.37 | 58.75 | 58.75 | 1,100 |
| Feb 09, 2024 | 58.74 | 58.88 | 58.22 | 58.88 | 58.88 | 800 |
| Feb 08, 2024 | 58.94 | 58.94 | 58.80 | 58.94 | 58.94 | 200 |
| Feb 07, 2024 | 59.00 | 59.00 | 57.80 | 58.08 | 58.08 | 300 |
| Feb 06, 2024 | 57.95 | 58.75 | 57.90 | 58.75 | 58.75 | 700 |
| Feb 05, 2024 | 57.79 | 58.44 | 57.23 | 57.88 | 57.88 | 1,500 |
| Feb 02, 2024 | 58.72 | 58.72 | 56.91 | 58.67 | 58.67 | 1,500 |
| Feb 01, 2024 | 58.95 | 59.82 | 58.01 | 58.04 | 58.04 | 2,000 |
| Jan 31, 2024 | 60.53 | 61.49 | 60.12 | 60.98 | 60.98 | 700 |
| Jan 30, 2024 | 61.34 | 61.36 | 60.10 | 60.10 | 60.10 | 100 |
| Jan 29, 2024 | 61.29 | 61.41 | 59.98 | 59.98 | 59.98 | 4,300 |
| Jan 26, 2024 | 62.37 | 62.38 | 61.21 | 61.21 | 61.21 | 300 |
| Jan 25, 2024 | 60.55 | 61.80 | 60.55 | 61.74 | 61.74 | 1,600 |
| Jan 24, 2024 | 63.09 | 63.09 | 61.19 | 61.19 | 61.19 | 200 |
| Jan 23, 2024 | 61.43 | 61.43 | 61.03 | 61.18 | 61.18 | 1,000 |
| Jan 22, 2024 | 61.67 | 61.67 | 60.06 | 61.60 | 61.60 | 2,100 |
| Jan 19, 2024 | 59.41 | 60.94 | 59.41 | 60.94 | 60.94 | 900 |
| Jan 18, 2024 | 62.17 | 62.17 | 59.63 | 61.13 | 61.13 | 1,100 |
| Jan 17, 2024 | 60.40 | 60.81 | 59.82 | 59.94 | 59.94 | 1,500 |
| Jan 16, 2024 | 62.10 | 63.01 | 61.00 | 63.01 | 63.01 | 1,000 |
| Jan 12, 2024 | 63.65 | 63.78 | 62.39 | 62.50 | 62.50 | 1,800 |
| Jan 11, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1,800 |
| Jan 10, 2024 | 62.60 | 63.60 | 62.60 | 63.60 | 63.60 | 400 |
| Jan 09, 2024 | 63.24 | 63.65 | 63.24 | 63.65 | 63.65 | 300 |
| Jan 08, 2024 | 63.44 | 63.68 | 62.48 | 63.25 | 63.25 | 1,100 |
| Jan 05, 2024 | 63.16 | 63.93 | 62.22 | 63.83 | 63.83 | 2,200 |
| Jan 04, 2024 | 63.69 | 64.35 | 62.86 | 62.93 | 62.93 | 300 |
| Jan 03, 2024 | 64.00 | 64.00 | 62.59 | 63.73 | 63.73 | 400 |
| Jan 02, 2024 | 65.65 | 65.91 | 64.24 | 65.02 | 65.02 | 500 |
| Dec 29, 2023 | 65.55 | 66.32 | 64.31 | 64.31 | 64.31 | 300 |
| Dec 28, 2023 | 65.30 | 66.32 | 65.00 | 65.54 | 65.54 | 3,300 |
| Dec 27, 2023 | 63.11 | 67.03 | 63.11 | 65.28 | 65.28 | 100 |
| Dec 26, 2023 | 66.73 | 67.10 | 66.02 | 66.02 | 66.02 | 1,500 |
| Dec 22, 2023 | 66.16 | 67.17 | 65.00 | 67.16 | 67.16 | 1,400 |
| Dec 21, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
| Dec 20, 2023 | 64.40 | 65.45 | 63.93 | 64.35 | 64.35 | 2,300 |
| Dec 19, 2023 | 64.36 | 64.40 | 62.56 | 64.40 | 64.40 | 3,000 |
| Dec 18, 2023 | 62.12 | 63.06 | 61.50 | 61.70 | 61.70 | 6,800 |
| Dec 15, 2023 | 62.51 | 64.08 | 62.24 | 62.24 | 62.24 | 4,200 |
| Dec 14, 2023 | 63.58 | 63.60 | 62.51 | 62.51 | 62.51 | 100 |
| Dec 13, 2023 | 59.29 | 60.50 | 56.93 | 60.50 | 60.50 | 2,600 |
| Dec 12, 2023 | 58.36 | 59.56 | 57.99 | 58.01 | 58.01 | 6,900 |
| Dec 11, 2023 | 59.39 | 59.50 | 58.77 | 59.50 | 59.50 | 300 |
| Dec 08, 2023 | 58.85 | 60.27 | 58.66 | 60.27 | 60.27 | 1,500 |
| Dec 07, 2023 | 59.49 | 60.60 | 58.76 | 58.76 | 58.76 | 2,100 |
| Dec 06, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 100 |
| Dec 05, 2023 | 58.52 | 59.49 | 58.06 | 58.06 | 58.06 | 600 |
| Dec 04, 2023 | 59.00 | 59.49 | 58.05 | 58.25 | 58.25 | 4,900 |
| Dec 01, 2023 | 56.75 | 59.49 | 56.75 | 58.92 | 58.92 | 500 |
| Nov 30, 2023 | 58.26 | 58.91 | 56.39 | 56.66 | 56.66 | 100 |
| Nov 29, 2023 | 59.37 | 59.41 | 56.64 | 56.64 | 56.64 | 1,300 |
| Nov 28, 2023 | 58.76 | 59.75 | 56.61 | 59.75 | 59.75 | 7,300 |
| Nov 27, 2023 | 59.97 | 59.97 | 57.34 | 59.48 | 59.48 | 400 |
| Nov 24, 2023 | 59.49 | 60.46 | 59.49 | 60.45 | 60.45 | 300 |
| *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.