ERF.PA - Eurofins Scientific SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017514.50514.95507.65512.25512.2518,359
Nov 16, 2017511.35514.40508.65513.70513.7015,108
Nov 15, 2017517.05518.55505.75508.15508.1521,151
Nov 14, 2017518.10523.90515.40516.75516.7516,359
Nov 13, 2017515.45517.35511.25515.70515.7024,768
Nov 10, 2017512.00516.05511.20512.75512.7520,469
Nov 09, 2017520.15521.05510.55512.00512.0028,534
Nov 08, 2017534.40535.00516.60519.55519.5525,568
Nov 07, 2017539.25539.70531.95533.35533.3517,050
Nov 06, 2017533.55537.85532.65535.85535.8514,650
Nov 03, 2017530.00536.40528.15533.35533.3519,207
Nov 02, 2017534.60538.40531.40533.80533.8017,516
Nov 01, 2017540.50540.65533.85534.55534.5532,327
Oct 31, 2017543.85547.05537.00537.00537.0051,336
Oct 30, 2017551.10559.85550.75559.80559.8022,633
Oct 27, 2017541.00551.05540.65551.05551.0526,163
Oct 26, 2017544.50544.50536.35539.85539.8523,713
Oct 25, 2017530.00544.45529.25539.75539.7530,812
Oct 24, 2017533.90539.45522.00528.35528.3515,383
Oct 23, 2017536.30540.00533.75537.35537.3515,059
Oct 20, 2017536.00539.40534.55535.00535.0010,870
Oct 19, 2017541.65544.50532.05536.00536.0019,712
Oct 18, 2017541.00544.40537.05541.10541.1010,811
Oct 17, 2017539.35542.65538.10540.50540.5011,473
Oct 16, 2017540.75545.00539.00540.10540.1011,084
Oct 13, 2017544.00545.10540.35540.75540.758,984
Oct 12, 2017542.10545.30539.85542.55542.5511,167
Oct 11, 2017540.00543.75536.30540.60540.6023,919
Oct 10, 2017543.50547.40541.45543.00543.0014,793
Oct 09, 2017545.50548.60542.05545.40545.409,546
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017548.25551.15542.30544.50544.5017,554
Oct 04, 2017540.00549.35539.20549.35549.3521,226
Oct 03, 2017541.00543.45539.10540.00540.009,021
Oct 02, 2017530.00543.90525.20540.10540.1025,283
Sep 29, 2017535.00536.30531.55534.60534.6019,906
Sep 28, 2017537.40537.40532.75535.35535.3527,708
Sep 27, 2017538.95539.00532.85535.15535.1520,736
Sep 26, 2017542.85545.00536.30536.85536.8521,484
Sep 25, 2017536.60543.45535.00542.70542.7023,220
Sep 22, 2017533.00538.50530.30534.20534.2014,509
Sep 21, 2017529.60534.70529.60532.70532.7020,521
Sep 20, 2017532.50536.00529.00531.15531.1519,559
Sep 19, 2017515.00535.55512.20531.45531.4544,126
Sep 18, 2017501.85507.55498.45499.45499.4516,550
Sep 15, 2017520.55522.85501.65501.65501.6566,479
Sep 14, 2017499.60509.00498.25506.70506.7014,167
Sep 13, 2017500.00502.55495.00499.65499.6514,559
Sep 12, 2017510.00510.00502.60503.50503.5015,835
Sep 11, 2017490.75513.70490.75505.25505.2532,627
Sep 08, 2017486.95490.45486.25490.45490.4511,694
Sep 07, 2017482.00487.90481.95487.45487.4513,424
Sep 06, 2017480.55483.60479.85481.80481.8010,726
Sep 05, 2017480.80484.25479.30482.05482.0511,609
Sep 04, 2017482.90482.90477.25478.85478.859,619
Sep 01, 2017484.15490.60482.95483.10483.1020,276
Aug 31, 2017476.60481.85471.80480.10480.1024,405
Aug 30, 2017463.90481.70452.00473.95473.9538,888
Aug 29, 2017484.95485.00469.60471.75471.7522,452
Aug 28, 2017483.25486.95481.30484.55484.556,604
Aug 25, 2017486.75487.40483.15483.15483.1513,118
Aug 24, 2017484.90488.30483.55486.05486.0513,475
Aug 23, 2017488.70489.30483.85484.45484.458,052
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...