U.S. Markets open in 2 hrs 10 mins

Eurofins Scientific SE (ERF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
67.550.00 (0.00%)
As of 1:05PM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202067.4567.9267.2767.5567.5592,206
Nov 24, 202069.0069.4967.3467.5567.55290,242
Nov 23, 202070.5270.6868.7368.7968.79245,900
Nov 20, 202072.2072.7369.4270.1770.17194,431
Nov 19, 202070.0072.4469.2172.4472.44130,461
Nov 19, 202010:1 Stock Split
Nov 18, 202070.0870.7469.8469.9269.92264,080
Nov 17, 202070.3271.3470.0670.1070.10307,660
Nov 16, 202072.0672.3469.4270.2070.20495,120
Nov 13, 202071.7672.0470.3671.1871.18230,940
Nov 12, 202072.7473.0470.8071.2071.20280,880
Nov 11, 202069.6273.1469.0273.0873.08489,980
Nov 10, 202067.4069.9267.0069.5069.50617,810
Nov 09, 202074.0475.4061.3267.4267.421,029,500
Nov 06, 202072.5473.4071.8473.4073.40264,630
Nov 05, 202072.8273.7472.0672.8672.86307,530
Nov 04, 202069.9272.5069.7672.5072.50307,150
Nov 03, 202069.7271.1468.9069.5869.58341,480
Nov 02, 202069.3269.9468.7269.2069.20357,190
Oct 30, 202067.2868.8667.2068.3868.38341,320
Oct 29, 202068.0069.5267.7667.9867.98369,390
Oct 28, 202071.0271.7067.5067.9067.90548,470
Oct 27, 202070.0071.8669.3871.1471.14434,780
Oct 26, 202069.5070.9269.4469.6869.68299,990
Oct 23, 202070.0072.0668.8669.4869.48464,350
Oct 22, 202071.4072.6670.6071.8871.88290,520
Oct 21, 202070.5472.2269.6871.1471.14301,540
Oct 20, 202070.9471.1669.6470.2270.22273,660
Oct 19, 202072.2273.9469.0670.3070.30237,660
Oct 16, 202071.0674.3870.6471.3471.34450,520
Oct 15, 202069.2469.6268.1469.5669.56221,810
Oct 14, 202070.5471.6269.7269.7269.72269,020
Oct 13, 202070.1270.7669.9070.4870.48158,500
Oct 12, 202070.3871.0669.8670.0070.00303,740
Oct 09, 202070.4270.7069.9670.2670.26218,410
Oct 08, 202070.5470.8869.8470.2270.22255,140
Oct 07, 202070.3271.0669.2470.5270.52239,620
Oct 06, 202070.8271.2670.2870.2870.28272,030
Oct 05, 202070.4071.1869.8670.7670.76221,230
Oct 02, 202068.5670.3868.4070.0870.08318,080
Oct 01, 202067.8269.9267.4269.0269.02323,960
Sep 30, 202067.0667.8466.5467.5467.54231,240
Sep 29, 202067.6867.7066.3467.5867.58252,750
Sep 28, 202067.0067.5866.2867.3867.38302,530
Sep 25, 202064.4866.9264.4866.7066.70307,380
Sep 24, 202065.4465.5064.0464.7664.76290,580
Sep 23, 202065.6066.3064.8466.0066.00214,800
Sep 22, 202065.7666.8264.6265.5665.56263,150
Sep 21, 202066.8666.9664.6465.5865.58255,710
Sep 18, 202066.2067.3266.1066.9066.90459,180
Sep 17, 202065.3266.8065.1666.1466.14214,110
Sep 16, 202066.3666.7065.5465.9865.98268,350
Sep 15, 202065.7266.6465.0266.3666.36266,350
Sep 14, 202066.9067.4065.1665.7065.70263,090
Sep 11, 202067.3267.7066.6666.9866.98201,570
Sep 10, 202067.8068.0067.0267.2467.24259,370
Sep 09, 202066.8467.9066.6267.9067.90225,930
Sep 08, 202066.5267.5265.5066.6466.64401,780
Sep 07, 202065.0066.5264.8866.5266.52154,660
Sep 04, 202065.0066.4864.1464.7664.76279,580
Sep 03, 202067.5268.0865.1065.2065.20306,290
Sep 02, 202066.6868.7065.5267.0067.00366,070
Sep 01, 202067.5468.1065.9666.6866.68261,550
Aug 31, 202066.4867.2666.3067.1667.16288,630
Aug 28, 202067.2067.2465.4666.0066.00485,290
Aug 27, 202072.8072.8064.4266.8066.80739,960
Aug 26, 202071.8473.0071.5072.8272.82250,280
Aug 25, 202071.2271.9271.0071.7071.70163,890
Aug 24, 202070.4872.0270.4471.2471.24309,570
Aug 21, 202069.5470.2669.2469.9469.94385,580
Aug 20, 202069.2270.2068.8269.5469.54265,600
Aug 19, 202068.5069.8468.0069.4269.42335,220
Aug 18, 202066.7068.8666.5868.8068.80448,500
Aug 17, 202065.4867.0265.0666.7866.78229,080
Aug 14, 202066.0666.1465.4065.5265.52208,550
Aug 13, 202066.0266.9465.6466.0266.02280,650
Aug 12, 202066.0466.5665.5866.0266.02391,170
Aug 11, 202065.6467.3065.3066.1666.16457,420
Aug 10, 202065.6466.4264.7465.3465.34452,890
Aug 07, 202064.2066.3064.2065.9865.98675,270
Aug 06, 202061.0068.9060.6867.3667.361,457,380
Aug 05, 202056.2057.4656.2057.3857.38340,130
Aug 04, 202056.1657.0655.8455.8655.86300,770
Aug 03, 202055.1657.1055.0657.1057.10257,110
Jul 31, 202055.2256.0454.9855.1855.18273,550
Jul 30, 202056.2656.3854.6055.2255.22230,590
Jul 29, 202055.8256.5055.6456.5056.50159,300
Jul 28, 202057.2057.4855.7655.8855.88288,320
Jul 27, 202055.3857.4655.2257.4657.46278,810
Jul 24, 202056.0456.1454.6055.4855.48321,050
Jul 23, 202056.2856.7655.9856.7456.74218,390
Jul 22, 202056.5256.9655.8856.1256.12272,360
Jul 21, 202056.8857.6056.6456.6456.64303,590
Jul 20, 202055.9056.7855.9056.6856.68183,090
Jul 17, 202055.7656.4255.4855.9055.90246,500
Jul 16, 202055.9056.1455.0455.7655.76285,200
Jul 15, 202054.9656.6054.7855.7255.72430,120
Jul 14, 202053.7054.5653.4254.5654.56583,770
Jul 13, 202053.6454.4653.5054.1054.10428,860
Jul 10, 202054.9055.3853.5253.6053.60447,820
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...