Eurofins Scientific SE (EPA:ERF)
France
· Delayed Price · Currency is EUR 59.24
-0.52 (-0.87%)
Apr 29, 2026, 11:35 AM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.38 | 60.76 | 59.76 | 59.76 | 59.76 | -2.89% | 294,877 |
| Apr 27, 2026 | 62.32 | 63.30 | 61.20 | 61.54 | 60.82 | -0.42% | 376,962 |
| Apr 24, 2026 | 61.68 | 62.98 | 61.42 | 61.80 | 61.08 | -0.32% | 500,466 |
| Apr 23, 2026 | 61.82 | 62.64 | 61.08 | 62.00 | 61.27 | -1.02% | 491,370 |
| Apr 22, 2026 | 64.26 | 64.98 | 61.34 | 62.64 | 61.91 | -9.69% | 717,582 |
| Apr 21, 2026 | 69.50 | 70.60 | 69.30 | 69.36 | 68.55 | -0.26% | 215,076 |
| Apr 20, 2026 | 68.92 | 69.54 | 68.38 | 69.54 | 68.73 | -0.43% | 237,266 |
| Apr 17, 2026 | 69.14 | 70.58 | 69.04 | 69.84 | 69.02 | 0.87% | 283,379 |
| Apr 16, 2026 | 69.24 | 69.60 | 68.66 | 69.24 | 68.43 | -0.29% | 280,486 |
| Apr 15, 2026 | 68.46 | 69.86 | 68.28 | 69.44 | 68.63 | 1.40% | 310,016 |
| Apr 14, 2026 | 67.42 | 68.60 | 67.24 | 68.48 | 67.68 | 5.52% | 286,138 |
| Apr 13, 2026 | 63.48 | 64.90 | 63.00 | 64.90 | 64.14 | 1.15% | 316,010 |
| Apr 10, 2026 | 64.16 | 64.90 | 63.92 | 64.16 | 63.41 | 0.25% | 253,289 |
| Apr 9, 2026 | 65.68 | 65.68 | 63.04 | 64.00 | 63.25 | -1.99% | 275,710 |
| Apr 8, 2026 | 67.78 | 68.30 | 65.16 | 65.30 | 64.54 | 0.40% | 356,368 |
| Apr 7, 2026 | 66.92 | 67.42 | 65.04 | 65.04 | 64.28 | -2.78% | 311,220 |
| Apr 2, 2026 | 65.30 | 66.90 | 64.88 | 66.90 | 66.12 | 2.83% | 347,576 |
| Apr 1, 2026 | 64.38 | 65.36 | 64.36 | 65.06 | 64.30 | 3.83% | 397,384 |
| Mar 31, 2026 | 62.62 | 63.02 | 62.12 | 62.66 | 61.93 | -0.10% | 325,059 |
| Mar 30, 2026 | 61.94 | 62.72 | 61.38 | 62.72 | 61.99 | 1.03% | 254,505 |
| Mar 27, 2026 | 61.80 | 62.46 | 61.30 | 62.08 | 61.35 | 0.45% | 414,656 |
| Mar 26, 2026 | 61.90 | 62.61 | 61.40 | 61.80 | 61.08 | -0.26% | 307,938 |
| Mar 25, 2026 | 61.86 | 62.14 | 61.46 | 61.96 | 61.24 | 1.57% | 254,191 |
| Mar 24, 2026 | 60.86 | 61.76 | 60.74 | 61.00 | 60.29 | 0.39% | 305,266 |
| Mar 23, 2026 | 59.90 | 62.38 | 59.50 | 60.76 | 60.05 | -0.52% | 436,717 |
| Mar 20, 2026 | 62.32 | 62.56 | 61.08 | 61.08 | 60.37 | -1.39% | 466,657 |
| Mar 19, 2026 | 61.52 | 62.00 | 61.12 | 61.94 | 61.22 | -0.90% | 439,724 |
| Mar 18, 2026 | 62.50 | 63.12 | 62.26 | 62.50 | 61.77 | 0.45% | 427,665 |
| Mar 17, 2026 | 61.50 | 62.32 | 61.20 | 62.22 | 61.49 | 1.53% | 281,292 |
| Mar 16, 2026 | 61.48 | 61.94 | 61.08 | 61.28 | 60.56 | -0.33% | 190,834 |
| Mar 13, 2026 | 60.78 | 61.86 | 60.32 | 61.48 | 60.76 | -0.29% | 393,613 |
| Mar 12, 2026 | 62.82 | 63.06 | 61.32 | 61.66 | 60.94 | -2.41% | 405,304 |
| Mar 11, 2026 | 63.38 | 63.78 | 62.84 | 63.18 | 62.44 | -0.75% | 247,745 |
| Mar 10, 2026 | 64.36 | 64.82 | 63.56 | 63.66 | 62.92 | 0.22% | 301,359 |
| Mar 9, 2026 | 63.12 | 63.56 | 62.58 | 63.52 | 62.78 | -1.64% | 268,274 |
| Mar 6, 2026 | 65.70 | 66.20 | 64.58 | 64.58 | 63.82 | -1.64% | 296,106 |
| Mar 5, 2026 | 66.86 | 67.22 | 65.60 | 65.66 | 64.89 | -1.77% | 269,425 |
| Mar 4, 2026 | 66.60 | 67.20 | 66.14 | 66.84 | 66.06 | 1.09% | 234,358 |
| Mar 3, 2026 | 67.48 | 67.50 | 65.98 | 66.12 | 65.35 | -2.65% | 436,132 |
| Mar 2, 2026 | 66.96 | 68.48 | 66.84 | 67.92 | 67.13 | -0.35% | 357,208 |
| Feb 27, 2026 | 67.90 | 68.70 | 67.50 | 68.16 | 67.36 | 0.65% | 487,787 |
| Feb 26, 2026 | 67.34 | 67.72 | 66.43 | 67.72 | 66.93 | 0.77% | 229,794 |
| Feb 25, 2026 | 66.50 | 67.96 | 66.24 | 67.20 | 66.41 | 0.63% | 264,917 |
| Feb 24, 2026 | 66.12 | 67.46 | 65.88 | 66.78 | 66.00 | 0.69% | 290,622 |
| Feb 23, 2026 | 67.44 | 67.46 | 66.32 | 66.32 | 65.54 | -1.81% | 335,494 |
| Feb 20, 2026 | 67.82 | 68.72 | 67.04 | 67.54 | 66.75 | 0.18% | 388,005 |
| Feb 19, 2026 | 67.94 | 68.62 | 66.74 | 67.42 | 66.63 | 0.21% | 339,833 |
| Feb 18, 2026 | 66.32 | 67.88 | 66.06 | 67.28 | 66.49 | 1.91% | 301,905 |
| Feb 17, 2026 | 64.68 | 66.48 | 64.68 | 66.02 | 65.25 | 2.26% | 298,125 |
| Feb 16, 2026 | 65.26 | 65.42 | 63.46 | 64.56 | 63.80 | -1.37% | 314,396 |
| Feb 13, 2026 | 64.24 | 66.24 | 63.78 | 65.46 | 64.69 | 2.25% | 307,579 |
| Feb 12, 2026 | 65.40 | 65.52 | 62.88 | 64.02 | 63.27 | -1.05% | 468,015 |
| Feb 11, 2026 | 66.52 | 66.94 | 64.70 | 64.70 | 63.94 | -4.06% | 276,628 |
| Feb 10, 2026 | 67.26 | 67.84 | 67.06 | 67.44 | 66.65 | 0.33% | 286,010 |
| Feb 9, 2026 | 68.34 | 68.42 | 67.12 | 67.22 | 66.43 | -1.15% | 290,511 |
| Feb 6, 2026 | 67.82 | 68.54 | 67.30 | 68.00 | 67.20 | -0.67% | 246,884 |
| Feb 5, 2026 | 68.06 | 68.78 | 67.74 | 68.46 | 67.66 | 0.91% | 219,454 |
| Feb 4, 2026 | 68.36 | 68.98 | 67.84 | 67.84 | 67.05 | -0.06% | 383,622 |
| Feb 3, 2026 | 68.62 | 68.90 | 67.36 | 67.88 | 67.09 | 0.30% | 246,326 |
| Feb 2, 2026 | 68.38 | 68.98 | 67.60 | 67.68 | 66.89 | -0.68% | 281,208 |
| Jan 30, 2026 | 65.94 | 68.14 | 65.78 | 68.14 | 67.34 | 2.93% | 408,396 |
| Jan 29, 2026 | 70.28 | 70.62 | 65.74 | 66.20 | 65.43 | -6.26% | 434,243 |
| Jan 28, 2026 | 71.06 | 71.18 | 70.00 | 70.62 | 69.79 | -0.87% | 330,220 |
| Jan 27, 2026 | 70.72 | 71.38 | 70.46 | 71.24 | 70.41 | 0.54% | 319,959 |
| Jan 26, 2026 | 71.00 | 71.18 | 70.32 | 70.86 | 70.03 | 0.20% | 155,758 |
| Jan 23, 2026 | 71.44 | 71.48 | 70.38 | 70.72 | 69.89 | -0.90% | 260,180 |
| Jan 22, 2026 | 70.92 | 71.40 | 70.22 | 71.36 | 70.53 | 1.91% | 364,557 |
| Jan 21, 2026 | 70.74 | 71.06 | 69.76 | 70.02 | 69.20 | -0.48% | 191,257 |
| Jan 20, 2026 | 71.08 | 71.40 | 69.86 | 70.36 | 69.54 | -2.17% | 228,984 |
| Jan 19, 2026 | 71.38 | 72.38 | 71.12 | 71.92 | 71.08 | -0.28% | 203,223 |
| Jan 16, 2026 | 72.54 | 73.10 | 71.80 | 72.12 | 71.28 | -0.47% | 399,982 |
| Jan 15, 2026 | 71.96 | 72.66 | 71.47 | 72.46 | 71.61 | 0.64% | 374,354 |
| Jan 14, 2026 | 72.64 | 73.24 | 71.86 | 72.00 | 71.16 | -1.53% | 370,890 |
| Jan 13, 2026 | 72.00 | 74.32 | 71.98 | 73.12 | 72.26 | 1.98% | 515,032 |
| Jan 12, 2026 | 69.74 | 71.76 | 69.62 | 71.70 | 70.86 | 3.49% | 466,725 |
| Jan 9, 2026 | 69.10 | 70.04 | 69.04 | 69.28 | 68.47 | 0.61% | 284,542 |
| Jan 8, 2026 | 68.72 | 69.70 | 68.28 | 68.86 | 68.05 | -0.20% | 314,911 |
| Jan 7, 2026 | 68.40 | 69.34 | 68.04 | 69.00 | 68.19 | 0.29% | 483,418 |
| Jan 6, 2026 | 67.60 | 68.98 | 66.98 | 68.80 | 68.00 | 2.47% | 341,317 |
| Jan 5, 2026 | 63.94 | 67.14 | 63.94 | 67.14 | 66.35 | 8.29% | 533,821 |
| Jan 2, 2026 | 62.40 | 62.58 | 61.76 | 62.00 | 61.27 | -0.64% | 199,850 |
| Dec 31, 2025 | 62.26 | 62.48 | 62.04 | 62.40 | 61.67 | - | 112,107 |
| Dec 30, 2025 | 62.58 | 62.72 | 62.04 | 62.40 | 61.67 | 0.45% | 162,055 |
| Dec 29, 2025 | 61.92 | 62.54 | 61.44 | 62.12 | 61.39 | -0.03% | 211,947 |
| Dec 24, 2025 | 62.00 | 62.16 | 61.60 | 62.14 | 61.41 | 0.84% | 54,820 |
| Dec 23, 2025 | 62.00 | 62.10 | 61.42 | 61.62 | 60.90 | -0.45% | 147,468 |
| Dec 22, 2025 | 61.86 | 62.32 | 60.90 | 61.90 | 61.18 | 0.23% | 220,348 |
| Dec 19, 2025 | 61.60 | 62.66 | 61.54 | 61.76 | 61.04 | 0.16% | 698,450 |
| Dec 18, 2025 | 59.40 | 61.72 | 59.40 | 61.66 | 60.94 | 4.05% | 485,165 |
| Dec 17, 2025 | 58.44 | 59.34 | 58.16 | 59.26 | 58.57 | 1.65% | 371,410 |
| Dec 16, 2025 | 58.30 | 58.86 | 58.20 | 58.30 | 57.62 | 0.07% | 233,684 |
| Dec 15, 2025 | 57.90 | 58.40 | 57.82 | 58.26 | 57.58 | 1.01% | 296,201 |
| Dec 12, 2025 | 57.24 | 57.96 | 56.96 | 57.68 | 57.01 | 0.38% | 306,420 |
| Dec 11, 2025 | 57.38 | 57.88 | 57.22 | 57.46 | 56.79 | - | 230,131 |
| Dec 10, 2025 | 56.74 | 57.46 | 56.74 | 57.46 | 56.79 | 1.27% | 251,284 |
| Dec 9, 2025 | 57.30 | 57.56 | 56.34 | 56.74 | 56.08 | -1.42% | 234,966 |
| Dec 8, 2025 | 58.60 | 58.66 | 57.24 | 57.56 | 56.89 | -2.14% | 322,194 |
| Dec 5, 2025 | 59.04 | 59.26 | 58.74 | 58.82 | 58.13 | -0.37% | 253,533 |
| Dec 4, 2025 | 58.60 | 59.24 | 58.46 | 59.04 | 58.35 | 0.79% | 308,381 |
| Dec 3, 2025 | 59.42 | 59.70 | 58.44 | 58.58 | 57.89 | -1.31% | 198,879 |