Eurofins Scientific SE (EPA:ERF)
France
· Delayed Price · Currency is EUR 65.06
-0.60 (-0.91%)
Mar 6, 2026, 2:05 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.86 | 67.22 | 65.60 | 65.66 | 65.66 | -1.77% | 269,425 |
| Mar 4, 2026 | 66.60 | 67.20 | 66.14 | 66.84 | 66.84 | 1.09% | 234,358 |
| Mar 3, 2026 | 67.48 | 67.50 | 65.98 | 66.12 | 66.12 | -2.65% | 436,132 |
| Mar 2, 2026 | 66.96 | 68.48 | 66.84 | 67.92 | 67.92 | -0.35% | 357,208 |
| Feb 27, 2026 | 67.90 | 68.70 | 67.50 | 68.16 | 68.16 | 0.65% | 487,787 |
| Feb 26, 2026 | 67.34 | 67.72 | 66.43 | 67.72 | 67.72 | 0.77% | 229,794 |
| Feb 25, 2026 | 66.50 | 67.96 | 66.24 | 67.20 | 67.20 | 0.63% | 264,917 |
| Feb 24, 2026 | 66.12 | 67.46 | 65.88 | 66.78 | 66.78 | 0.69% | 290,622 |
| Feb 23, 2026 | 67.44 | 67.46 | 66.32 | 66.32 | 66.32 | -1.81% | 335,494 |
| Feb 20, 2026 | 67.82 | 68.72 | 67.04 | 67.54 | 67.54 | 0.18% | 388,005 |
| Feb 19, 2026 | 67.94 | 68.62 | 66.74 | 67.42 | 67.42 | 0.21% | 339,833 |
| Feb 18, 2026 | 66.32 | 67.88 | 66.06 | 67.28 | 67.28 | 1.91% | 301,905 |
| Feb 17, 2026 | 64.68 | 66.48 | 64.68 | 66.02 | 66.02 | 2.26% | 298,125 |
| Feb 16, 2026 | 65.26 | 65.42 | 63.46 | 64.56 | 64.56 | -1.37% | 314,396 |
| Feb 13, 2026 | 64.24 | 66.24 | 63.78 | 65.46 | 65.46 | 2.25% | 307,579 |
| Feb 12, 2026 | 65.40 | 65.52 | 62.88 | 64.02 | 64.02 | -1.05% | 468,015 |
| Feb 11, 2026 | 66.52 | 66.94 | 64.70 | 64.70 | 64.70 | -4.06% | 276,628 |
| Feb 10, 2026 | 67.26 | 67.84 | 67.06 | 67.44 | 67.44 | 0.33% | 286,010 |
| Feb 9, 2026 | 68.34 | 68.42 | 67.12 | 67.22 | 67.22 | -1.15% | 290,511 |
| Feb 6, 2026 | 67.82 | 68.54 | 67.30 | 68.00 | 68.00 | -0.67% | 246,884 |
| Feb 5, 2026 | 68.06 | 68.78 | 67.74 | 68.46 | 68.46 | 0.91% | 219,454 |
| Feb 4, 2026 | 68.36 | 68.98 | 67.84 | 67.84 | 67.84 | -0.06% | 383,622 |
| Feb 3, 2026 | 68.62 | 68.90 | 67.36 | 67.88 | 67.88 | 0.30% | 246,326 |
| Feb 2, 2026 | 68.38 | 68.98 | 67.60 | 67.68 | 67.68 | -0.68% | 281,208 |
| Jan 30, 2026 | 65.94 | 68.14 | 65.78 | 68.14 | 68.14 | 2.93% | 408,396 |
| Jan 29, 2026 | 70.28 | 70.62 | 65.74 | 66.20 | 66.20 | -6.26% | 434,243 |
| Jan 28, 2026 | 71.06 | 71.18 | 70.00 | 70.62 | 70.62 | -0.87% | 330,220 |
| Jan 27, 2026 | 70.72 | 71.38 | 70.46 | 71.24 | 71.24 | 0.54% | 319,959 |
| Jan 26, 2026 | 71.00 | 71.18 | 70.32 | 70.86 | 70.86 | 0.20% | 155,758 |
| Jan 23, 2026 | 71.44 | 71.48 | 70.38 | 70.72 | 70.72 | -0.90% | 260,180 |
| Jan 22, 2026 | 70.92 | 71.40 | 70.22 | 71.36 | 71.36 | 1.91% | 364,557 |
| Jan 21, 2026 | 70.74 | 71.06 | 69.76 | 70.02 | 70.02 | -0.48% | 191,257 |
| Jan 20, 2026 | 71.08 | 71.40 | 69.86 | 70.36 | 70.36 | -2.17% | 228,984 |
| Jan 19, 2026 | 71.38 | 72.38 | 71.12 | 71.92 | 71.92 | -0.28% | 203,223 |
| Jan 16, 2026 | 72.54 | 73.10 | 71.80 | 72.12 | 72.12 | -0.47% | 399,982 |
| Jan 15, 2026 | 71.96 | 72.66 | 71.47 | 72.46 | 72.46 | 0.64% | 374,354 |
| Jan 14, 2026 | 72.64 | 73.24 | 71.86 | 72.00 | 72.00 | -1.53% | 370,890 |
| Jan 13, 2026 | 72.00 | 74.32 | 71.98 | 73.12 | 73.12 | 1.98% | 515,032 |
| Jan 12, 2026 | 69.74 | 71.76 | 69.62 | 71.70 | 71.70 | 3.49% | 466,725 |
| Jan 9, 2026 | 69.10 | 70.04 | 69.04 | 69.28 | 69.28 | 0.61% | 284,542 |
| Jan 8, 2026 | 68.72 | 69.70 | 68.28 | 68.86 | 68.86 | -0.20% | 314,911 |
| Jan 7, 2026 | 68.40 | 69.34 | 68.04 | 69.00 | 69.00 | 0.29% | 483,418 |
| Jan 6, 2026 | 67.60 | 68.98 | 66.98 | 68.80 | 68.80 | 2.47% | 341,317 |
| Jan 5, 2026 | 63.94 | 67.14 | 63.94 | 67.14 | 67.14 | 8.29% | 533,821 |
| Jan 2, 2026 | 62.40 | 62.58 | 61.76 | 62.00 | 62.00 | -0.64% | 199,850 |
| Dec 31, 2025 | 62.26 | 62.48 | 62.04 | 62.40 | 62.40 | - | 112,107 |
| Dec 30, 2025 | 62.58 | 62.72 | 62.04 | 62.40 | 62.40 | 0.45% | 162,055 |
| Dec 29, 2025 | 61.92 | 62.54 | 61.44 | 62.12 | 62.12 | -0.03% | 211,947 |
| Dec 24, 2025 | 62.00 | 62.16 | 61.60 | 62.14 | 62.14 | 0.84% | 54,820 |
| Dec 23, 2025 | 62.00 | 62.10 | 61.42 | 61.62 | 61.62 | -0.45% | 147,468 |
| Dec 22, 2025 | 61.86 | 62.32 | 60.90 | 61.90 | 61.90 | 0.23% | 220,348 |
| Dec 19, 2025 | 61.60 | 62.66 | 61.54 | 61.76 | 61.76 | 0.16% | 698,450 |
| Dec 18, 2025 | 59.40 | 61.72 | 59.40 | 61.66 | 61.66 | 4.05% | 485,165 |
| Dec 17, 2025 | 58.44 | 59.34 | 58.16 | 59.26 | 59.26 | 1.65% | 371,410 |
| Dec 16, 2025 | 58.30 | 58.86 | 58.20 | 58.30 | 58.30 | 0.07% | 233,684 |
| Dec 15, 2025 | 57.90 | 58.40 | 57.82 | 58.26 | 58.26 | 1.01% | 296,201 |
| Dec 12, 2025 | 57.24 | 57.96 | 56.96 | 57.68 | 57.68 | 0.38% | 306,420 |
| Dec 11, 2025 | 57.38 | 57.88 | 57.22 | 57.46 | 57.46 | - | 230,131 |
| Dec 10, 2025 | 56.74 | 57.46 | 56.74 | 57.46 | 57.46 | 1.27% | 251,284 |
| Dec 9, 2025 | 57.30 | 57.56 | 56.34 | 56.74 | 56.74 | -1.42% | 234,966 |
| Dec 8, 2025 | 58.60 | 58.66 | 57.24 | 57.56 | 57.56 | -2.14% | 322,194 |
| 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 |