Canada Markets closed

Eurofins Scientific SE (ERFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
130.37+3.89 (+3.08%)
At close: 1:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021130.74130.74128.27130.37130.3731
Oct. 18, 2021125.98127.93125.98126.48126.48200
Oct. 15, 2021125.50126.78124.52124.52124.52100
Oct. 14, 2021126.71126.72126.00126.00126.00300
Oct. 13, 2021127.11127.11124.75126.94126.94100
Oct. 12, 2021122.09124.03121.98124.03124.03100
Oct. 11, 2021120.19124.39120.19120.90120.90400
Oct. 08, 2021121.37124.19121.37121.37121.37100
Oct. 07, 2021126.25126.25122.00122.00122.00100
Oct. 06, 2021123.15124.14122.71123.04123.04100
Oct. 05, 2021127.21127.25122.17122.17122.17100
Oct. 04, 2021120.00121.56112.00112.00112.003,100
Oct. 01, 2021124.14124.64121.00121.00121.00100
Sep. 30, 2021125.00131.00125.00131.00131.00400
Sep. 29, 2021125.75131.55125.75125.75125.75100
Sep. 28, 2021132.75133.75125.00133.75133.75100
Sep. 27, 2021139.25139.25126.00135.40135.40400
Sep. 24, 2021143.75144.75136.01136.01136.01100
Sep. 23, 2021146.00146.00139.25139.25139.25100
Sep. 22, 2021148.85149.00143.44143.44143.44100
Sep. 21, 2021147.50147.50146.75146.75146.75100
Sep. 20, 2021144.60147.75144.25145.63145.63400
Sep. 17, 2021148.50148.50147.10148.15148.15200
Sep. 16, 2021151.96151.96144.75148.50148.50200
Sep. 15, 2021144.01146.00144.01146.00146.00200
Sep. 14, 2021143.90147.35143.90147.35147.35200
Sep. 13, 2021147.75147.75141.51141.51141.51100
Sep. 10, 2021151.00151.00144.26148.00148.00100
Sep. 09, 2021149.24149.25143.25149.25149.25100
Sep. 08, 2021148.99148.99144.50148.63148.63400
Sep. 07, 2021149.75149.75144.25144.25144.25100
Sep. 03, 2021145.63149.50142.51149.50149.50100
Sep. 02, 2021144.00150.25142.75142.75142.75500
Sep. 01, 2021140.75142.06140.75142.06142.06100
Aug. 31, 2021146.00149.00143.10143.10143.10100
Aug. 30, 2021146.00146.00146.00146.00146.00300
Aug. 27, 2021145.46145.46145.46145.46145.46200
Aug. 26, 2021145.00145.00145.00145.00145.00-
Aug. 25, 2021145.00145.00145.00145.00145.00100
Aug. 24, 2021143.00147.25131.25147.25147.25100
Aug. 23, 2021145.06146.00140.00143.00143.00200
Aug. 20, 2021139.25145.81139.25143.63143.632,300
Aug. 19, 2021139.25139.25132.69132.69132.69100
Aug. 18, 2021137.28139.25137.28137.28137.28100
Aug. 17, 2021139.25139.25139.25139.25139.25100
Aug. 16, 2021138.62139.25129.18131.70131.70400
Aug. 13, 2021139.25139.25128.41137.08137.08200
Aug. 12, 2021138.68139.25138.68139.25139.25100
Aug. 11, 2021136.00138.98127.66136.04136.04700
Aug. 10, 2021138.63138.63127.22135.73135.73100
Aug. 09, 2021130.00138.05129.02129.02129.02400
Aug. 06, 2021137.35137.93128.40137.93137.93200
Aug. 05, 2021126.42138.82126.42132.75132.752,300
Aug. 04, 2021117.80127.12116.25117.71117.71100
Aug. 03, 2021124.63124.88114.75124.88124.88100
Aug. 02, 2021123.05124.25115.76123.15123.15200
Jul. 30, 2021122.00123.99122.00123.99123.99100
Jul. 29, 2021118.00120.75113.75120.75120.75500
Jul. 28, 2021119.88120.13114.25117.05117.052,500
Jul. 27, 2021115.50122.75114.75121.12121.12200
Jul. 26, 2021115.00123.05115.00123.05123.05100
Jul. 23, 2021125.00125.25121.25121.25121.25100
Jul. 22, 2021116.58124.75116.58124.75124.751,100
Jul. 21, 2021118.00122.00118.00122.00122.00100
Jul. 20, 2021117.50122.80117.50120.00120.00100
Jul. 19, 2021124.85128.00119.00119.25119.25400
Jul. 16, 2021118.25122.75116.50116.50116.50900
Jul. 15, 2021121.75122.25117.25122.25122.25100
Jul. 14, 2021124.25125.23116.75123.48123.48200
Jul. 13, 2021123.25123.25115.75115.75115.75100
Jul. 12, 2021123.50127.75119.50127.75127.755,100
Jul. 09, 2021120.75125.00116.25125.00125.001,600
Jul. 08, 2021115.58121.63115.45119.09119.09100
Jul. 07, 2021117.06118.00113.50113.50113.50200
Jul. 06, 2021117.06117.06111.83112.75112.75300
Jul. 02, 2021115.50117.25110.00117.25117.25200
Jul. 01, 2021116.74117.25116.74117.25117.25100
Jul. 01, 20210.68 Dividend
Jun. 30, 2021117.26117.26117.26117.26116.58100
Jun. 29, 2021114.76117.26111.75111.75111.101,500
Jun. 28, 2021114.76117.06112.50117.06116.38400
Jun. 25, 2021114.26117.26111.20117.26116.58500
Jun. 24, 2021117.22117.26110.75115.25114.58100
Jun. 23, 2021108.75116.25108.75110.00109.36300
Jun. 22, 2021105.00112.20105.00112.20111.551,600
Jun. 21, 2021107.25110.00104.50104.50103.89700
Jun. 18, 2021103.75108.44103.50103.50102.905,500
Jun. 17, 2021105.00110.00105.00108.01107.38100
Jun. 16, 2021102.50110.00102.50110.00109.36100
Jun. 15, 2021110.00110.00100.00102.00101.41100
Jun. 14, 2021100.08107.66100.00100.0099.42300
Jun. 11, 2021110.25110.2599.50106.00105.391,300
Jun. 10, 2021104.23109.7599.25109.75109.111,200
Jun. 09, 2021101.61105.39100.20104.88104.27200
Jun. 08, 2021103.90108.7597.50104.81104.20100
Jun. 07, 2021103.64107.00101.00101.00100.41300
Jun. 04, 2021107.75107.7597.2297.2296.661,200
Jun. 03, 202196.25106.3095.6595.6595.102,300
Jun. 02, 2021102.97106.5095.74106.50105.881,100
Jun. 01, 2021102.38109.00102.38102.38101.79900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...