Paris - Delayed Quote EUR

Eurofins Scientific SE (ERF.PA)

57.50 +0.66 (+1.16%)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 59.30 61.28 59.28 60.48 60.48 400,739
Apr 8, 2024 58.34 59.58 58.22 59.34 59.34 239,970
Apr 5, 2024 60.62 60.76 58.28 58.50 58.50 494,480
Apr 4, 2024 60.50 61.78 60.28 61.42 61.42 405,504
Apr 3, 2024 60.00 60.48 59.66 60.46 60.46 305,425
Apr 2, 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 8, 2024 55.54 56.38 55.32 55.94 55.94 210,450
Mar 7, 2024 54.82 55.70 54.58 55.64 55.64 283,191
Mar 6, 2024 55.06 55.40 54.58 54.98 54.98 277,046
Mar 5, 2024 55.14 55.24 53.80 54.60 54.60 351,821
Mar 4, 2024 55.56 55.72 54.94 55.20 55.20 231,038
Mar 1, 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 9, 2024 54.20 54.40 53.74 54.16 54.16 260,732
Feb 8, 2024 54.12 54.90 54.12 54.28 54.28 222,271
Feb 7, 2024 54.02 54.82 53.90 54.22 54.22 276,259
Feb 6, 2024 53.76 54.00 53.02 53.92 53.92 272,246
Feb 5, 2024 53.56 53.94 53.44 53.52 53.52 256,637
Feb 2, 2024 54.80 55.08 53.40 53.40 53.40 275,462
Feb 1, 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 9, 2024 57.60 58.12 56.96 57.88 57.88 178,136
Jan 8, 2024 57.34 57.62 56.52 57.42 57.42 194,401
Jan 5, 2024 57.58 57.78 56.88 57.46 57.46 217,850
Jan 4, 2024 57.62 58.16 57.40 57.90 57.90 232,325
Jan 3, 2024 59.20 59.32 57.64 57.86 57.86 408,597
Jan 2, 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 8, 2023 55.02 55.98 54.68 55.00 55.00 310,442
Dec 7, 2023 54.64 55.52 54.12 55.16 55.16 343,966
Dec 6, 2023 54.58 55.02 54.30 54.70 54.70 336,775
Dec 5, 2023 54.08 54.94 53.82 54.44 54.44 320,804
Dec 4, 2023 53.84 54.58 53.64 54.46 54.46 332,033
Dec 1, 2023 53.48 53.86 52.66 53.84 53.84 330,643
Nov 30, 2023 52.90 53.36 52.48 53.36 53.36 668,854
Nov 29, 2023 52.64 53.42 52.52 52.82 52.82 337,948
Nov 28, 2023 52.66 52.74 52.26 52.62 52.62 224,158
Nov 27, 2023 53.24 53.84 53.00 53.02 53.02 314,060
Nov 24, 2023 52.74 53.50 52.50 53.36 53.36 286,485
Nov 23, 2023 51.88 52.72 51.78 52.70 52.70 234,472
Nov 22, 2023 51.44 52.08 51.44 51.78 51.78 242,397
Nov 21, 2023 51.22 51.70 51.18 51.70 51.70 266,028
Nov 20, 2023 52.50 53.34 50.86 51.40 51.40 499,183
Nov 17, 2023 52.44 53.62 52.44 52.64 52.64 274,976
Nov 16, 2023 52.30 53.50 52.30 52.44 52.44 268,394
Nov 15, 2023 52.40 54.08 52.40 52.86 52.86 526,265
Nov 14, 2023 49.87 52.24 49.86 52.06 52.06 301,299
Nov 13, 2023 49.99 50.10 49.50 49.86 49.86 279,000
Nov 10, 2023 50.60 50.84 49.37 49.67 49.67 427,194
Nov 9, 2023 50.80 51.48 50.44 51.36 51.36 305,917
Nov 8, 2023 50.34 51.70 50.20 50.96 50.96 199,231
Nov 7, 2023 50.14 51.02 49.91 50.66 50.66 202,813
Nov 6, 2023 51.42 51.96 50.76 50.76 50.76 323,689
Nov 3, 2023 49.96 52.22 49.92 51.50 51.50 486,706
Nov 2, 2023 49.00 50.78 48.65 49.76 49.76 371,064
Nov 1, 2023 47.88 48.51 47.52 48.40 48.40 247,855
Oct 31, 2023 47.30 47.95 46.88 47.83 47.83 507,014
Oct 30, 2023 46.50 46.80 46.19 46.73 46.73 384,170
Oct 27, 2023 45.71 46.74 45.30 46.28 46.28 508,606
Oct 26, 2023 45.74 45.95 45.23 45.74 45.74 449,088
Oct 25, 2023 46.46 46.60 44.83 45.74 45.74 517,414
Oct 24, 2023 48.58 48.86 46.06 46.75 46.75 494,726
Oct 23, 2023 46.24 47.25 46.07 47.15 47.15 508,677
Oct 20, 2023 46.91 46.96 45.82 45.99 45.99 541,134
Oct 19, 2023 48.51 48.91 47.46 47.48 47.48 482,767
Oct 18, 2023 50.08 50.22 48.52 48.89 48.89 319,869
Oct 17, 2023 49.90 50.46 49.64 50.22 50.22 254,403
Oct 16, 2023 49.43 50.48 49.30 50.40 50.40 407,988
Oct 13, 2023 51.16 51.32 48.56 49.65 49.65 564,417
Oct 12, 2023 52.24 52.58 51.68 51.78 51.78 337,603
Oct 11, 2023 52.56 52.88 51.86 51.94 51.94 405,256
Oct 10, 2023 52.32 53.00 52.24 52.66 52.66 508,130
Oct 9, 2023 52.74 52.78 52.04 52.04 52.04 335,557
Oct 6, 2023 52.40 53.22 52.30 52.94 52.94 341,680
Oct 5, 2023 52.50 52.88 52.18 52.18 52.18 287,556
Oct 4, 2023 51.50 52.50 51.36 52.28 52.28 239,582
Oct 3, 2023 52.00 52.10 51.50 52.00 52.00 310,451
Oct 2, 2023 53.62 53.88 51.86 52.34 52.34 422,587
Sep 29, 2023 52.76 54.34 52.70 53.50 53.50 578,809
Sep 28, 2023 53.90 53.94 52.84 53.04 53.04 431,332
Sep 27, 2023 54.46 54.62 53.90 54.00 54.00 312,582
Sep 26, 2023 54.40 54.64 53.98 54.40 54.40 386,299
Sep 25, 2023 54.68 54.94 53.94 54.74 54.74 306,631
Sep 22, 2023 54.70 54.96 54.22 54.86 54.86 224,925
Sep 21, 2023 55.68 56.28 55.04 55.28 55.28 436,594
Sep 20, 2023 55.50 56.64 55.48 56.14 56.14 336,284
Sep 19, 2023 54.80 55.44 54.46 55.12 55.12 308,658
Sep 18, 2023 55.30 55.66 54.44 55.02 55.02 307,372
Sep 15, 2023 55.66 56.24 55.08 55.36 55.36 624,789
Sep 14, 2023 54.50 55.22 53.82 55.12 55.12 221,309
Sep 13, 2023 53.34 54.36 52.78 54.30 54.30 358,471
Sep 12, 2023 54.30 54.52 53.74 53.96 53.96 257,554
Sep 11, 2023 54.40 54.86 53.86 54.18 54.18 192,681
Sep 8, 2023 54.68 55.06 54.18 54.18 54.18 197,782
Sep 7, 2023 55.00 55.30 54.36 54.60 54.60 178,943
Sep 6, 2023 54.84 55.52 54.36 55.16 55.16 190,193
Sep 5, 2023 56.50 56.60 54.96 55.32 55.32 266,379
Sep 4, 2023 57.00 57.44 56.72 56.82 56.82 130,855
Sep 1, 2023 56.30 56.90 56.04 56.64 56.64 153,687
Aug 31, 2023 56.44 57.06 56.20 56.84 56.84 817,801
Aug 30, 2023 56.80 57.00 56.06 56.22 56.22 306,527
Aug 29, 2023 56.50 56.90 55.98 56.70 56.70 200,107
Aug 28, 2023 56.20 56.82 55.90 56.64 56.64 124,688
Aug 25, 2023 55.60 56.54 55.60 55.86 55.86 207,676
Aug 24, 2023 56.60 57.16 55.94 55.98 55.98 237,067
Aug 23, 2023 55.40 56.26 55.12 56.10 56.10 211,731
Aug 22, 2023 54.10 55.56 53.96 55.14 55.14 260,235
Aug 21, 2023 53.98 54.20 53.46 53.76 53.76 261,254
Aug 18, 2023 54.76 54.82 53.46 53.94 53.94 315,892
Aug 17, 2023 55.50 55.58 54.62 54.80 54.80 349,386
Aug 16, 2023 56.60 56.76 55.50 55.74 55.74 219,585
Aug 15, 2023 57.86 57.88 56.76 56.96 56.96 213,187
Aug 14, 2023 57.60 57.92 57.26 57.66 57.66 207,991
Aug 11, 2023 58.68 58.84 57.60 57.60 57.60 226,429
Aug 10, 2023 58.70 59.46 58.38 58.96 58.96 250,752
Aug 9, 2023 58.38 58.76 58.14 58.16 58.16 196,239
Aug 8, 2023 58.90 59.16 57.88 57.94 57.94 234,054
Aug 7, 2023 58.86 59.22 58.72 58.72 58.72 205,543
Aug 4, 2023 58.90 59.08 58.04 58.92 58.92 296,548
Aug 3, 2023 58.90 59.28 58.46 58.88 58.88 295,227
Aug 2, 2023 59.00 59.78 58.66 59.38 59.38 512,464
Aug 1, 2023 62.30 62.42 60.26 60.26 60.26 357,635
Jul 31, 2023 62.40 63.32 62.20 62.58 62.58 413,619
Jul 28, 2023 62.04 62.88 61.20 62.32 62.32 300,422
Jul 27, 2023 61.82 63.74 61.72 62.10 62.10 664,332
Jul 26, 2023 59.92 60.86 57.52 60.86 60.86 738,657
Jul 25, 2023 60.84 61.40 60.56 60.90 60.90 440,803
Jul 24, 2023 60.84 61.48 60.78 61.20 61.20 364,600
Jul 21, 2023 60.02 61.12 59.58 61.10 61.10 330,267
Jul 20, 2023 60.62 60.96 60.12 60.12 60.12 526,797
Jul 19, 2023 59.20 61.68 59.18 60.88 60.88 394,232
Jul 18, 2023 58.56 59.10 58.48 58.98 58.98 213,070
Jul 17, 2023 59.00 59.50 58.36 58.74 58.74 252,565
Jul 14, 2023 59.30 59.94 59.00 59.00 59.00 229,737
Jul 13, 2023 59.00 59.50 58.64 59.24 59.24 320,948
Jul 12, 2023 57.68 59.36 57.06 59.36 59.36 447,572
Jul 11, 2023 57.10 57.68 56.88 57.68 57.68 256,694
Jul 10, 2023 56.70 57.08 56.12 56.94 56.94 258,789
Jul 7, 2023 56.66 57.08 55.96 56.74 56.74 256,883
Jul 6, 2023 57.62 58.22 56.48 56.50 56.50 332,427
Jul 5, 2023 57.52 58.48 57.52 58.24 58.24 314,138
Jul 4, 2023 1.00 Dividend
Jul 4, 2023 57.24 58.16 57.16 58.00 58.00 249,213
Jul 3, 2023 58.10 58.80 57.90 58.24 57.24 345,166
Jun 30, 2023 56.52 58.28 56.40 58.16 57.16 497,842
Jun 29, 2023 57.22 57.24 56.36 56.50 55.53 281,118
Jun 28, 2023 56.10 57.66 56.10 57.32 56.34 420,327
Jun 27, 2023 56.10 56.24 55.32 55.90 54.94 536,589
Jun 26, 2023 56.60 57.00 55.42 56.14 55.18 446,065
Jun 23, 2023 58.20 58.60 56.58 56.58 55.61 412,657
Jun 22, 2023 58.48 58.50 57.74 58.30 57.30 328,887
Jun 21, 2023 59.38 59.60 58.56 58.56 57.55 389,508
Jun 20, 2023 60.10 60.36 59.38 59.66 58.64 427,720
Jun 19, 2023 61.00 61.00 59.32 60.00 58.97 484,524
Jun 16, 2023 60.70 62.04 60.66 61.50 60.44 557,579
Jun 15, 2023 60.00 60.48 59.82 60.36 59.32 303,012
Jun 14, 2023 59.40 60.36 59.24 60.22 59.19 297,738
Jun 13, 2023 59.88 59.88 58.96 59.54 58.52 380,058
Jun 12, 2023 59.86 60.16 58.80 59.56 58.54 536,631
Jun 9, 2023 61.66 61.66 59.82 59.82 58.79 455,077
Jun 8, 2023 62.00 62.04 61.12 61.44 60.39 303,878
Jun 7, 2023 62.50 62.50 61.74 62.16 61.09 309,234
Jun 6, 2023 60.30 62.20 60.10 62.12 61.05 456,842
Jun 5, 2023 61.64 61.88 60.62 60.62 59.58 359,028
Jun 2, 2023 61.04 61.74 61.04 61.60 60.54 373,601
Jun 1, 2023 61.90 62.38 60.84 61.00 59.95 305,736
May 31, 2023 60.98 64.06 60.90 61.64 60.58 1,103,527
May 30, 2023 61.98 62.14 61.24 61.36 60.31 216,622
May 29, 2023 61.90 62.22 61.48 61.66 60.60 108,756
May 26, 2023 61.34 61.62 60.74 61.50 60.44 279,741
May 25, 2023 62.10 62.46 61.14 61.14 60.09 234,608
May 24, 2023 61.02 62.06 60.72 61.84 60.78 430,325
May 23, 2023 60.90 62.84 60.74 61.72 60.66 279,781
May 22, 2023 60.50 60.94 60.04 60.70 59.66 378,419
May 19, 2023 60.58 60.86 59.90 60.48 59.44 318,569
May 18, 2023 60.24 60.40 59.90 60.18 59.15 189,086
May 17, 2023 60.44 60.50 59.58 59.70 58.67 298,120
May 16, 2023 60.56 60.90 60.26 60.42 59.38 367,934
May 15, 2023 60.14 61.00 60.12 60.50 59.46 446,760
May 12, 2023 60.80 61.00 59.96 60.00 58.97 554,057
May 11, 2023 61.34 61.66 60.54 60.60 59.56 588,265
May 10, 2023 62.40 63.22 61.24 61.38 60.33 589,009
May 9, 2023 64.92 64.98 62.02 62.30 61.23 412,824
May 8, 2023 65.00 65.24 64.68 64.98 63.86 207,674
May 5, 2023 63.98 65.00 63.42 65.00 63.88 424,350
May 4, 2023 63.00 63.92 62.50 63.82 62.72 372,535
May 3, 2023 62.92 63.74 62.48 63.26 62.17 378,074
May 2, 2023 63.16 63.60 62.12 62.40 61.33 526,005
Apr 28, 2023 62.98 63.78 62.88 63.26 62.17 569,894
Apr 27, 2023 61.12 63.14 61.12 63.10 62.02 459,124
Apr 26, 2023 59.74 62.68 59.70 61.64 60.58 767,855
Apr 25, 2023 60.82 60.84 60.18 60.44 59.40 531,138

Related Tickers

BIM.PA bioMérieux S.A.
99.50
-1.19%
 
MTD Mettler-Toledo International Inc.
1,232.91
-0.20%
 
WAT Waters Corporation
308.35
-0.61%
 
0RUG.IL bioMérieux S.A.
99.25
-1.59%
 
MEDP Medpace Holdings, Inc.
389.77
-1.96%
 
CRL Charles River Laboratories International, Inc.
227.81
-4.85%
 
LBIRD.PA Lumibird SA
12.60
-3.08%
 
IDXX IDEXX Laboratories, Inc.
489.24
-1.02%
 
DIA.MI DiaSorin S.p.A.
93.66
-2.46%
 
TMO Thermo Fisher Scientific Inc.
571.73
-0.98%