U.S. Markets closed

Eurofins Scientific SE (ERF.PA)

Paris Stock Exchange - Paris Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
487.60+5.10 (+1.06%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017483.00489.35483.00487.60487.6010,421
Aug 21, 2017484.70485.45480.10482.50482.5011,030
Aug 18, 2017481.50487.75478.10485.10485.1015,562
Aug 17, 2017479.25488.70478.05484.75484.7513,440
Aug 16, 2017474.25479.40474.25478.65478.6514,842
Aug 15, 2017472.45477.00471.55473.10473.108,180
Aug 14, 2017465.10472.15463.85471.05471.0511,588
Aug 11, 2017463.25463.50459.00462.95462.9511,989
Aug 10, 2017461.50465.75461.05463.25463.259,822
Aug 09, 2017463.85463.85455.50462.80462.8015,140
Aug 08, 2017468.00468.60461.50466.30466.3010,495
Aug 07, 2017466.45467.30464.70465.85465.859,884
Aug 04, 2017463.00465.85459.90465.20465.2020,639
Aug 03, 2017464.90467.60462.00463.35463.3512,718
Aug 02, 2017463.55469.15462.90464.80464.8012,573
Aug 01, 2017470.00470.45462.25466.00466.0021,021
Jul 31, 2017469.60472.15468.70470.40470.4025,935
Jul 28, 2017476.05476.05468.35469.55469.5524,508
Jul 27, 2017475.70477.60473.45477.60477.6015,707
Jul 26, 2017478.00478.65475.25476.90476.9014,728
Jul 25, 2017480.00480.50472.15478.25478.2523,066
Jul 24, 2017491.95491.95483.80486.00486.0014,639
Jul 21, 2017505.50506.30490.85492.30492.3015,692
Jul 20, 2017508.55511.20505.00506.40506.4010,137
Jul 19, 2017505.25509.35503.30508.10508.1010,342
Jul 18, 2017515.45515.45503.55504.95504.9512,903
Jul 17, 2017512.60516.00509.35512.00512.007,667
Jul 14, 2017503.25511.75503.25511.65511.6511,441
Jul 13, 2017502.90505.10500.60505.10505.1013,486
Jul 12, 2017494.65503.00492.50502.65502.6521,409
Jul 11, 2017495.05496.75492.00493.50493.5011,446
Jul 10, 2017497.85500.95490.00495.35495.3515,845
Jul 07, 2017492.35497.70490.50497.55497.559,150
Jul 06, 2017496.75497.85487.25492.95492.9521,079
Jul 05, 2017491.75499.00490.45497.80497.8017,039
Jul 04, 2017495.90496.60491.65492.30492.3011,038
Jul 03, 2017497.60500.90495.35496.70496.7019,402
Jun 30, 2017487.50496.35485.80493.15493.1522,017
Jun 29, 2017502.25502.25487.45487.45487.4530,340
Jun 29, 20172 Dividend
Jun 28, 2017511.00511.05498.60502.25500.2523,085
Jun 27, 2017511.65513.00507.15511.05509.0117,236
Jun 26, 2017507.90512.45505.45511.25509.2118,311
Jun 23, 2017509.85509.85500.05504.80502.7916,809
Jun 22, 2017499.90508.80498.60508.80506.7715,372
Jun 21, 2017499.65501.65497.15500.55498.5615,381
Jun 20, 2017495.00499.95492.70499.20497.2113,716
Jun 19, 2017495.85498.75492.75493.10491.1414,676
Jun 16, 2017488.75494.80488.75493.10491.1421,304
Jun 15, 2017488.70488.75481.95488.25486.3113,354
Jun 14, 2017484.50490.80481.95487.35485.4115,932
Jun 13, 2017482.70484.75480.00482.90480.9826,296
Jun 12, 2017492.00492.00481.55482.55480.6310,344
Jun 09, 2017485.80491.50484.10491.25489.2913,798
Jun 08, 2017489.20492.25484.50487.00485.0612,969
Jun 07, 2017492.20492.20486.10488.15486.2118,800
Jun 06, 2017492.00493.35490.00493.00491.0412,736
Jun 05, 2017494.80496.60491.00491.50489.547,984
Jun 02, 2017485.85493.90485.85492.25490.2925,066
Jun 01, 2017473.05483.85473.05483.00481.0818,872
May 31, 2017467.00474.00464.40472.75470.8730,807
May 30, 2017467.90467.90464.20466.30464.4413,787
May 29, 2017466.90468.00465.30467.05465.196,449
May 26, 2017463.25466.10462.25466.10464.249,631
May 25, 2017463.00465.20461.25462.10460.2612,258
May 24, 2017459.55462.20458.50462.20460.3613,679
May 23, 2017457.95460.35457.30459.00457.1712,861
May 22, 2017462.00462.35456.30458.85457.0215,646
May 19, 2017460.80463.30460.00461.45459.6111,401
May 18, 2017462.00464.80456.25458.90457.0713,464
May 17, 2017462.70466.45461.45463.35461.5019,042
May 16, 2017463.90464.85461.95464.65462.8013,858
May 15, 2017462.00464.20458.15463.45461.6013,360
May 12, 2017462.00463.00460.50461.00459.1617,099
May 11, 2017463.95464.60460.15461.15459.3117,904
May 10, 2017462.10464.55459.00464.00462.1514,702
May 09, 2017466.00466.00461.05462.90461.0620,841
May 08, 2017468.50471.00464.00464.35462.5013,708
May 05, 2017462.10468.65461.20467.85465.9922,615
May 04, 2017459.55463.20458.70462.00460.1614,365
May 03, 2017456.20459.60454.60458.25456.4314,251
May 02, 2017452.10457.00452.10456.65454.8319,170
Apr 28, 2017452.60456.00449.20452.10450.3022,980
Apr 27, 2017448.50454.30447.00454.30452.4917,875
Apr 26, 2017446.20448.40442.60447.95446.1727,075
Apr 25, 2017431.85440.00431.85440.00438.2525,646
Apr 24, 2017429.35433.00426.90430.10428.3929,980
Apr 21, 2017420.05424.30419.35419.70418.0322,084
Apr 20, 2017419.00424.80416.95423.00421.3223,422
Apr 19, 2017412.85418.80411.45418.70417.0317,507
Apr 18, 2017422.15424.70414.60414.60412.9516,236
Apr 13, 2017422.00422.90419.15422.15420.4714,381
Apr 12, 2017412.85421.85412.85421.00419.3223,427
Apr 11, 2017413.30416.80411.50414.80413.159,651
Apr 10, 2017415.00416.25413.30414.70413.0512,286
Apr 07, 2017414.20414.20410.05414.00412.3510,273
Apr 06, 2017411.50414.20409.25413.85412.2012,568
Apr 05, 2017411.15413.00410.70411.40409.7611,649
Apr 04, 2017406.55411.75406.55411.75410.1114,997
Apr 03, 2017408.10410.25407.15407.85406.2313,570
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...