Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eurofins Scientific SE (ERF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
89.44-2.64 (-2.87%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202291.2091.2089.0389.4489.44414,750
Jan 20, 202292.7393.0491.4992.0892.08436,217
Jan 19, 202290.5092.9089.2992.6092.60439,173
Jan 18, 202292.3892.7590.2690.8490.84418,279
Jan 17, 202292.5993.2390.7692.5492.54432,928
Jan 14, 202293.2194.3492.4292.4292.42540,180
Jan 13, 202294.7095.6893.5195.0095.00501,695
Jan 12, 202295.3195.7093.8294.8894.88474,343
Jan 11, 202295.1297.3494.9295.2995.29421,009
Jan 10, 202298.3098.3593.5094.1694.16605,118
Jan 07, 202298.70100.4498.2698.7798.77387,027
Jan 06, 202299.90100.4497.7898.6998.69445,859
Jan 05, 2022101.52102.88100.18100.44100.44387,470
Jan 04, 2022107.40107.6699.97101.52101.52465,296
Jan 03, 2022109.10109.80106.32106.76106.76225,554
Dec 31, 2021110.54110.62108.80108.80108.80114,021
Dec 30, 2021109.70111.42109.48111.16111.16113,359
Dec 29, 2021110.30111.16108.96109.60109.60175,223
Dec 28, 2021110.78112.80110.48110.48110.48162,508
Dec 27, 2021108.60111.64108.44110.68110.68122,672
Dec 24, 2021108.20109.08107.84108.70108.7046,937
Dec 23, 2021108.14108.38106.36107.92107.92156,181
Dec 22, 2021108.40109.42105.64107.94107.94258,430
Dec 21, 2021109.28110.04108.12108.20108.20332,104
Dec 20, 2021106.50109.48105.70109.24109.24314,286
Dec 17, 2021107.30108.00105.80106.48106.48464,013
Dec 16, 2021109.62110.70107.62108.10108.10303,668
Dec 15, 2021103.42108.68102.86108.28108.28480,465
Dec 14, 2021107.40107.68101.96101.98101.98410,077
Dec 13, 2021107.80108.78105.98107.70107.70250,789
Dec 10, 2021108.18110.06107.18107.94107.94352,259
Dec 09, 2021105.30107.32104.30107.24107.24267,657
Dec 08, 2021105.10109.64104.50105.00105.00374,739
Dec 07, 2021102.56104.62102.24104.60104.60425,432
Dec 06, 2021105.40105.84101.74101.96101.96373,222
Dec 03, 2021103.50107.24102.96104.92104.92448,097
Dec 02, 2021104.90105.80102.14103.18103.18547,579
Dec 01, 2021114.50114.78104.92106.40106.40639,311
Nov 30, 2021112.84115.82111.90112.94112.941,503,412
Nov 29, 2021115.08118.12111.80112.98112.98656,767
Nov 26, 2021105.00116.36104.80113.72113.72769,348
Nov 25, 2021104.10105.62104.00105.40105.40218,341
Nov 24, 2021104.14105.70102.28103.70103.70341,884
Nov 23, 2021107.50107.52103.28103.72103.72320,416
Nov 22, 2021110.50110.66108.10108.10108.10315,523
Nov 19, 2021108.00113.54107.84110.22110.22673,272
Nov 18, 2021106.32108.46106.26107.90107.90279,239
Nov 17, 2021105.92107.38105.48106.32106.32286,129
Nov 16, 2021106.40106.78104.84106.00106.00294,982
Nov 15, 2021106.00106.98105.66106.56106.56266,812
Nov 12, 2021104.70106.34103.78105.98105.98290,738
Nov 11, 2021101.04105.74100.92104.82104.82450,431
Nov 10, 2021102.80102.8099.84101.14101.14317,782
Nov 09, 2021102.46104.30101.90102.76102.76331,877
Nov 08, 2021100.06103.06100.04102.22102.22305,699
Nov 05, 2021103.58105.0896.4799.8699.86784,102
Nov 04, 2021103.30104.32102.42103.64103.64430,885
Nov 03, 2021104.80105.70102.94103.26103.26301,063
Nov 02, 2021103.60105.52103.30104.80104.80305,032
Nov 01, 2021102.72104.42102.62103.60103.60284,682
Oct 29, 2021102.74103.44101.62101.94101.94483,524
Oct 28, 2021102.14103.42101.82102.90102.90333,428
Oct 27, 2021102.50105.18102.32102.40102.40331,093
Oct 26, 2021103.50105.02102.34102.56102.56293,760
Oct 25, 2021103.32104.02102.28102.90102.90402,585
Oct 22, 2021104.52105.96102.20102.90102.90586,664
Oct 21, 2021106.38107.24102.56104.00104.00801,272
Oct 20, 2021111.22113.12110.38111.98111.98284,232
Oct 19, 2021109.70111.82109.00111.26111.26218,166
Oct 18, 2021105.42109.84105.10109.72109.72258,296
Oct 15, 2021110.00110.32106.58108.54108.54273,822
Oct 14, 2021110.00111.02108.58110.16110.16385,911
Oct 13, 2021106.50109.52106.30109.04109.04351,127
Oct 12, 2021104.20107.44104.20106.74106.74250,428
Oct 11, 2021105.80106.00104.20105.20105.20203,781
Oct 08, 2021106.54107.88105.38105.80105.80265,281
Oct 07, 2021108.60108.64105.54106.94106.94330,764
Oct 06, 2021105.58108.12104.74107.46107.46356,039
Oct 05, 2021104.30107.54104.02106.18106.18290,263
Oct 04, 2021105.78107.08104.44104.76104.76350,733
Oct 01, 2021110.14111.04105.88105.88105.88408,090
Sep 30, 2021111.40113.36110.04110.84110.84313,911
Sep 29, 2021111.00114.50110.54110.60110.60283,157
Sep 28, 2021111.84112.86109.28110.64110.64593,832
Sep 27, 2021120.10120.60114.00114.00114.00555,638
Sep 24, 2021122.72122.84118.86119.94119.94322,332
Sep 23, 2021124.84125.08122.26122.84122.84257,624
Sep 22, 2021126.56126.56124.18124.62124.62195,602
Sep 21, 2021124.04127.68124.04126.44126.44255,376
Sep 20, 2021125.00125.36122.44124.54124.54312,898
Sep 17, 2021125.38126.12124.48125.50125.502,267,990
Sep 16, 2021123.42125.50123.42124.60124.60284,809
Sep 15, 2021123.62123.80121.28123.20123.20314,126
Sep 14, 2021120.80124.00118.72123.40123.40293,639
Sep 13, 2021125.50125.74121.30121.62121.62274,540
Sep 10, 2021125.42126.54123.70125.30125.30287,032
Sep 09, 2021125.80127.54123.08124.12124.12340,842
Sep 08, 2021123.50125.80122.04125.80125.80358,573
Sep 07, 2021124.00124.40123.02123.80123.80133,447
Sep 06, 2021122.96124.66122.70124.08124.08149,897
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement