Eurofins Scientific SE (EPA:ERF)
France
· Delayed Price · Currency is EUR 58.82
-0.22 (-0.37%)
At close: Dec 5, 2025
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.04 | 59.26 | 58.74 | 58.82 | 58.82 | -0.37% | 253,533 |
| Dec 4, 2025 | 58.60 | 59.24 | 58.46 | 59.04 | 59.04 | 0.79% | 308,381 |
| Dec 3, 2025 | 59.42 | 59.70 | 58.44 | 58.58 | 58.58 | -1.31% | 198,879 |
| Dec 2, 2025 | 58.62 | 60.30 | 58.60 | 59.36 | 59.36 | 0.68% | 329,252 |
| Dec 1, 2025 | 58.54 | 59.34 | 58.24 | 58.96 | 58.96 | 0.55% | 219,497 |
| Nov 28, 2025 | 59.36 | 59.36 | 58.64 | 58.64 | 58.64 | -1.01% | 281,539 |
| Nov 27, 2025 | 59.04 | 59.44 | 58.82 | 59.24 | 59.24 | 0.30% | 122,002 |
| Nov 26, 2025 | 59.40 | 59.40 | 58.44 | 59.06 | 59.06 | 0.07% | 198,965 |
| Nov 25, 2025 | 58.50 | 59.16 | 57.94 | 59.02 | 59.02 | 0.89% | 186,231 |
| Nov 24, 2025 | 58.02 | 58.90 | 57.78 | 58.50 | 58.50 | 1.25% | 600,759 |
| Nov 21, 2025 | 57.00 | 57.94 | 54.86 | 57.78 | 57.78 | 0.70% | 276,891 |
| Nov 20, 2025 | 58.00 | 58.18 | 57.38 | 57.38 | 57.38 | -0.03% | 180,441 |
| Nov 19, 2025 | 57.36 | 58.20 | 57.28 | 57.40 | 57.40 | -0.17% | 176,073 |
| Nov 18, 2025 | 58.00 | 58.10 | 57.28 | 57.50 | 57.50 | -2.08% | 203,033 |
| Nov 17, 2025 | 59.20 | 59.40 | 58.48 | 58.72 | 58.72 | -0.41% | 189,047 |
| Nov 14, 2025 | 59.40 | 59.80 | 58.30 | 58.96 | 58.96 | -0.91% | 184,932 |
| Nov 13, 2025 | 59.42 | 60.42 | 59.06 | 59.50 | 59.50 | 0.20% | 199,044 |
| Nov 12, 2025 | 58.92 | 59.80 | 58.88 | 59.38 | 59.38 | 1.09% | 246,068 |
| Nov 11, 2025 | 58.16 | 59.10 | 58.10 | 58.74 | 58.74 | 1.28% | 181,071 |
| Nov 10, 2025 | 58.52 | 58.62 | 58.00 | 58.00 | 58.00 | -0.48% | 212,562 |
| Nov 7, 2025 | 58.90 | 59.10 | 57.28 | 58.28 | 58.28 | -0.58% | 246,656 |
| Nov 6, 2025 | 59.40 | 59.52 | 58.26 | 58.62 | 58.62 | -0.75% | 263,726 |
| Nov 5, 2025 | 59.48 | 59.50 | 58.92 | 59.06 | 59.06 | -1.27% | 240,921 |
| Nov 4, 2025 | 59.76 | 59.94 | 58.38 | 59.82 | 59.82 | -0.60% | 261,219 |
| Nov 3, 2025 | 61.34 | 61.54 | 59.96 | 60.18 | 60.18 | -1.57% | 219,719 |
| Oct 31, 2025 | 60.78 | 61.40 | 60.68 | 61.14 | 61.14 | 0.86% | 276,442 |
| Oct 30, 2025 | 60.50 | 61.16 | 60.34 | 60.62 | 60.62 | 0.03% | 261,099 |
| Oct 29, 2025 | 60.74 | 61.20 | 60.30 | 60.60 | 60.60 | -0.66% | 195,465 |
| Oct 28, 2025 | 61.68 | 61.84 | 60.48 | 61.00 | 61.00 | -0.94% | 224,127 |
| Oct 27, 2025 | 63.00 | 63.02 | 61.36 | 61.58 | 61.58 | -2.13% | 260,853 |
| Oct 24, 2025 | 63.00 | 63.24 | 62.44 | 62.92 | 62.92 | 0.45% | 275,000 |
| Oct 23, 2025 | 62.62 | 63.22 | 62.14 | 62.64 | 62.64 | -0.70% | 275,574 |
| Oct 22, 2025 | 61.90 | 63.44 | 61.80 | 63.08 | 63.08 | 0.93% | 390,897 |
| Oct 21, 2025 | 60.46 | 62.86 | 57.50 | 62.50 | 62.50 | -2.19% | 763,263 |
| Oct 20, 2025 | 63.08 | 64.16 | 62.54 | 63.90 | 63.90 | 2.21% | 396,428 |
| Oct 17, 2025 | 63.12 | 63.22 | 61.26 | 62.52 | 62.52 | -1.51% | 337,552 |
| Oct 16, 2025 | 61.90 | 63.48 | 61.64 | 63.48 | 63.48 | 2.65% | 328,222 |
| Oct 15, 2025 | 62.12 | 62.32 | 61.76 | 61.84 | 61.84 | -0.29% | 419,751 |
| Oct 14, 2025 | 61.26 | 62.02 | 61.12 | 62.02 | 62.02 | 0.45% | 194,734 |
| Oct 13, 2025 | 62.00 | 62.30 | 61.24 | 61.74 | 61.74 | -0.29% | 237,314 |
| Oct 10, 2025 | 63.12 | 63.30 | 61.76 | 61.92 | 61.92 | -1.56% | 392,580 |
| Oct 9, 2025 | 61.68 | 63.00 | 61.68 | 62.90 | 62.90 | 0.96% | 544,324 |
| Oct 8, 2025 | 62.44 | 62.60 | 61.94 | 62.30 | 62.30 | 0.06% | 270,158 |
| Oct 7, 2025 | 61.92 | 62.42 | 61.78 | 62.26 | 62.26 | 0.19% | 146,815 |
| Oct 6, 2025 | 62.72 | 62.76 | 61.82 | 62.14 | 62.14 | -1.21% | 243,789 |
| Oct 3, 2025 | 62.78 | 63.22 | 62.36 | 62.90 | 62.90 | 0.10% | 273,969 |
| Oct 2, 2025 | 63.34 | 63.82 | 62.60 | 62.84 | 62.84 | -0.35% | 172,661 |
| Oct 1, 2025 | 62.04 | 63.24 | 62.04 | 63.06 | 63.06 | 2.07% | 238,416 |
| Sep 30, 2025 | 60.80 | 61.78 | 60.26 | 61.78 | 61.78 | 1.61% | 317,685 |
| Sep 29, 2025 | 60.70 | 62.12 | 60.70 | 60.80 | 60.80 | -0.26% | 240,360 |
| Sep 26, 2025 | 61.06 | 61.44 | 60.72 | 60.96 | 60.96 | -0.10% | 194,586 |
| Sep 25, 2025 | 61.66 | 61.72 | 60.46 | 61.02 | 61.02 | -1.42% | 198,709 |
| Sep 24, 2025 | 62.36 | 62.36 | 61.64 | 61.90 | 61.90 | -0.86% | 206,762 |
| Sep 23, 2025 | 62.74 | 63.00 | 62.24 | 62.44 | 62.44 | -0.38% | 188,229 |
| Sep 22, 2025 | 62.38 | 62.88 | 62.26 | 62.68 | 62.68 | 0.19% | 199,375 |
| Sep 19, 2025 | 62.46 | 63.14 | 62.36 | 62.56 | 62.56 | -0.03% | 603,475 |
| Sep 18, 2025 | 62.78 | 62.88 | 61.88 | 62.58 | 62.58 | -0.32% | 221,070 |
| Sep 17, 2025 | 62.88 | 63.04 | 62.14 | 62.78 | 62.78 | 0.22% | 185,263 |
| Sep 16, 2025 | 63.12 | 63.42 | 62.38 | 62.64 | 62.64 | -0.70% | 254,802 |
| Sep 15, 2025 | 63.44 | 64.36 | 63.08 | 63.08 | 63.08 | -1.16% | 192,598 |
| Sep 12, 2025 | 64.42 | 64.76 | 63.70 | 63.82 | 63.82 | -0.28% | 194,203 |
| Sep 11, 2025 | 62.82 | 64.10 | 62.82 | 64.00 | 64.00 | 1.68% | 219,769 |
| Sep 10, 2025 | 64.00 | 64.40 | 62.86 | 62.94 | 62.94 | -1.59% | 273,601 |
| Sep 9, 2025 | 64.14 | 64.54 | 63.42 | 63.96 | 63.96 | 0.06% | 181,512 |
| Sep 8, 2025 | 64.04 | 64.30 | 63.54 | 63.92 | 63.92 | 0.13% | 153,892 |
| Sep 5, 2025 | 63.30 | 63.94 | 63.00 | 63.84 | 63.84 | 1.69% | 191,497 |
| Sep 4, 2025 | 62.68 | 63.36 | 62.04 | 62.78 | 62.78 | -0.13% | 183,424 |
| Sep 3, 2025 | 61.76 | 62.86 | 61.36 | 62.86 | 62.86 | 2.38% | 256,022 |
| Sep 2, 2025 | 64.74 | 64.82 | 61.28 | 61.40 | 61.40 | -5.51% | 243,258 |
| Sep 1, 2025 | 65.12 | 65.44 | 64.62 | 64.98 | 64.98 | 0.25% | 82,551 |
| Aug 29, 2025 | 64.92 | 65.14 | 64.02 | 64.82 | 64.82 | -0.03% | 231,926 |
| Aug 28, 2025 | 65.02 | 65.42 | 64.58 | 64.84 | 64.84 | -0.49% | 137,130 |
| Aug 27, 2025 | 65.60 | 65.86 | 64.66 | 65.16 | 65.16 | -0.58% | 222,136 |
| Aug 26, 2025 | 65.96 | 66.78 | 65.50 | 65.54 | 65.54 | -1.80% | 935,127 |
| Aug 25, 2025 | 68.06 | 68.30 | 66.64 | 66.74 | 66.74 | -2.37% | 112,078 |
| Aug 22, 2025 | 67.68 | 68.44 | 67.68 | 68.36 | 68.36 | 0.53% | 122,126 |
| Aug 21, 2025 | 68.72 | 68.80 | 67.50 | 68.00 | 68.00 | -1.19% | 168,388 |
| Aug 20, 2025 | 67.80 | 69.12 | 67.80 | 68.82 | 68.82 | 1.50% | 169,264 |
| Aug 19, 2025 | 67.30 | 67.82 | 67.00 | 67.80 | 67.80 | 0.68% | 123,494 |
| Aug 18, 2025 | 68.00 | 68.04 | 67.18 | 67.34 | 67.34 | -0.47% | 152,610 |
| Aug 15, 2025 | 67.86 | 68.00 | 67.42 | 67.66 | 67.66 | 0.21% | 126,416 |
| Aug 14, 2025 | 66.84 | 67.56 | 66.84 | 67.52 | 67.52 | 1.08% | 172,068 |
| Aug 13, 2025 | 67.50 | 67.72 | 66.50 | 66.80 | 66.80 | 0.03% | 231,763 |
| Aug 12, 2025 | 66.40 | 66.88 | 66.36 | 66.78 | 66.78 | 0.78% | 165,519 |
| Aug 11, 2025 | 66.80 | 66.80 | 66.12 | 66.26 | 66.26 | -0.30% | 133,474 |
| Aug 8, 2025 | 65.94 | 66.58 | 65.42 | 66.46 | 66.46 | 1.16% | 249,611 |
| Aug 7, 2025 | 64.60 | 65.70 | 64.40 | 65.70 | 65.70 | 1.70% | 279,248 |
| Aug 6, 2025 | 66.58 | 66.58 | 64.56 | 64.60 | 64.60 | -3.00% | 326,297 |
| Aug 5, 2025 | 66.68 | 67.28 | 66.34 | 66.60 | 66.60 | 0.09% | 235,924 |
| Aug 4, 2025 | 65.82 | 66.54 | 65.46 | 66.54 | 66.54 | 0.94% | 307,807 |
| Aug 1, 2025 | 66.52 | 67.26 | 65.86 | 65.92 | 65.92 | -2.08% | 275,437 |
| Jul 31, 2025 | 66.28 | 67.40 | 65.96 | 67.32 | 67.32 | 1.88% | 573,020 |
| Jul 30, 2025 | 66.18 | 66.72 | 65.86 | 66.08 | 66.08 | -0.63% | 222,021 |
| Jul 29, 2025 | 65.50 | 67.56 | 65.38 | 66.50 | 66.50 | 1.65% | 254,165 |
| Jul 28, 2025 | 68.16 | 69.40 | 65.42 | 65.42 | 65.42 | -4.86% | 522,633 |
| Jul 25, 2025 | 66.06 | 69.36 | 66.06 | 68.76 | 68.76 | 4.34% | 467,364 |
| Jul 24, 2025 | 63.26 | 66.34 | 62.98 | 65.90 | 65.90 | 4.01% | 359,429 |
| Jul 23, 2025 | 62.10 | 64.86 | 61.98 | 63.36 | 63.36 | - | 690,616 |
| Jul 22, 2025 | 61.32 | 63.38 | 61.20 | 63.36 | 63.36 | 2.89% | 384,080 |
| Jul 21, 2025 | 61.38 | 61.68 | 61.00 | 61.58 | 61.58 | 0.36% | 244,174 |