Eurofins Scientific SE (ETR:ESF0)
Germany
· Delayed Price · Currency is EUR 58.94
-0.18 (-0.30%)
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 | 58.90 | 58.94 | 58.90 | 58.94 | 58.94 | -0.30% | 20 |
| Dec 4, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.40% | 16 |
| Dec 2, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 2.24% | 93 |
| Dec 1, 2025 | 58.50 | 58.96 | 58.06 | 58.06 | 58.06 | - | 42 |
| Nov 28, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - | - |
| Nov 27, 2025 | 59.04 | 59.04 | 58.06 | 58.06 | 58.06 | -1.26% | 383 |
| Nov 26, 2025 | 59.00 | 59.00 | 58.80 | 58.80 | 58.80 | 1.27% | 139 |
| Nov 25, 2025 | 58.36 | 58.80 | 58.06 | 58.06 | 58.06 | - | 407 |
| Nov 24, 2025 | 57.98 | 58.32 | 57.98 | 58.06 | 58.06 | 0.14% | 10 |
| Nov 21, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.14% | - |
| Nov 20, 2025 | 57.68 | 58.06 | 57.68 | 58.06 | 58.06 | - | 6 |
| Nov 19, 2025 | 57.46 | 58.06 | 57.46 | 58.06 | 58.06 | - | 1 |
| Nov 18, 2025 | 57.86 | 58.06 | 57.86 | 58.06 | 58.06 | - | 12 |
| Nov 17, 2025 | 59.44 | 59.44 | 58.06 | 58.06 | 58.06 | - | 1 |
| Nov 14, 2025 | 58.78 | 58.78 | 58.06 | 58.06 | 58.06 | - | 1 |
| Nov 13, 2025 | 59.48 | 59.48 | 58.06 | 58.06 | 58.06 | -2.32% | 5 |
| Nov 12, 2025 | 58.98 | 59.44 | 58.90 | 59.44 | 59.44 | 1.05% | 420 |
| Nov 11, 2025 | 58.54 | 58.82 | 58.54 | 58.82 | 58.82 | 1.31% | 135 |
| Nov 10, 2025 | 58.34 | 58.34 | 58.06 | 58.06 | 58.06 | - | 74 |
| Nov 7, 2025 | 59.14 | 59.14 | 57.30 | 58.06 | 58.06 | -2.39% | 31 |
| Nov 6, 2025 | 59.22 | 59.48 | 59.22 | 59.48 | 59.48 | 0.57% | 899 |
| Nov 5, 2025 | 59.10 | 59.14 | 59.10 | 59.14 | 59.14 | -1.14% | 32 |
| Nov 4, 2025 | 59.46 | 59.84 | 59.46 | 59.82 | 59.82 | -0.50% | 320 |
| Nov 3, 2025 | 61.24 | 61.34 | 60.12 | 60.12 | 60.12 | -1.51% | 185 |
| Oct 31, 2025 | 61.00 | 61.04 | 61.00 | 61.04 | 61.04 | 0.69% | 69 |
| Oct 30, 2025 | 61.10 | 61.10 | 60.38 | 60.62 | 60.62 | -3.93% | 186 |
| Oct 27, 2025 | 62.76 | 63.10 | 61.72 | 63.10 | 63.10 | - | 19 |
| Oct 24, 2025 | 62.84 | 63.10 | 62.84 | 63.10 | 63.10 | - | 20 |
| Oct 23, 2025 | 63.14 | 63.14 | 62.42 | 63.10 | 63.10 | - | 177 |
| Oct 22, 2025 | 63.14 | 63.14 | 62.28 | 63.10 | 63.10 | 2.53% | 178 |
| Oct 21, 2025 | 58.08 | 61.54 | 57.42 | 61.54 | 61.54 | -3.84% | 5,679 |
| Oct 20, 2025 | 63.22 | 64.00 | 63.22 | 64.00 | 64.00 | 3.69% | 12 |
| Oct 17, 2025 | 61.54 | 61.72 | 61.54 | 61.72 | 61.72 | -1.66% | 67 |
| Oct 16, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 1.39% | - |
| Oct 15, 2025 | 62.00 | 62.18 | 61.90 | 61.90 | 61.90 | 0.29% | 1,150 |
| Oct 14, 2025 | 61.10 | 61.72 | 61.10 | 61.72 | 61.72 | 0.39% | 58 |
| Oct 13, 2025 | 62.00 | 62.00 | 61.32 | 61.48 | 61.48 | -1.66% | 326 |
| Oct 9, 2025 | 62.40 | 62.52 | 62.40 | 62.52 | 62.52 | 0.77% | 341 |
| Oct 8, 2025 | 62.44 | 62.44 | 62.44 | 62.04 | 62.04 | -0.45% | 96 |
| Oct 7, 2025 | 62.10 | 62.32 | 62.10 | 62.32 | 62.32 | 0.35% | 9 |
| Oct 6, 2025 | 62.54 | 62.54 | 61.80 | 62.10 | 62.10 | - | 523 |
| Oct 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Oct 2, 2025 | 62.88 | 62.88 | 62.10 | 62.10 | 62.10 | -3.21% | 533 |
| Oct 1, 2025 | 62.52 | 64.16 | 62.52 | 64.16 | 64.16 | 2.33% | 5 |
| Sep 30, 2025 | 61.12 | 62.70 | 61.12 | 62.70 | 62.70 | - | 10 |
| Sep 29, 2025 | 60.86 | 62.70 | 60.86 | 62.70 | 62.70 | 2.62% | 13 |
| Sep 26, 2025 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 0.53% | 141 |
| Sep 25, 2025 | 61.36 | 61.36 | 60.78 | 60.78 | 60.78 | -3.06% | 216 |
| Sep 24, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | 62.70 | - | 17 |
| Sep 23, 2025 | 62.76 | 62.76 | 62.22 | 62.70 | 62.70 | - | 34 |
| Sep 22, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | - |
| Sep 19, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.61% | - |
| Sep 18, 2025 | 62.20 | 62.32 | 62.00 | 62.32 | 62.32 | -2.01% | 193 |
| Sep 17, 2025 | 62.76 | 63.60 | 62.76 | 63.60 | 63.60 | 1.76% | 325 |
| Sep 16, 2025 | 63.32 | 63.32 | 62.50 | 62.50 | 62.50 | -1.73% | 13,062 |
| Sep 15, 2025 | 63.48 | 63.60 | 63.48 | 63.60 | 63.60 | - | 1 |
| Sep 12, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Sep 11, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Sep 10, 2025 | 64.06 | 64.16 | 63.60 | 63.60 | 63.60 | - | 291 |
| Sep 9, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.75% | 20 |
| Sep 8, 2025 | 63.88 | 64.08 | 63.88 | 64.08 | 64.08 | 0.79% | 46 |
| Sep 5, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.28% | 18 |
| Sep 4, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.76% | 50 |
| Sep 3, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.71% | 150 |
| Sep 2, 2025 | 62.32 | 62.32 | 62.14 | 62.14 | 62.14 | -3.90% | 33 |
| Sep 1, 2025 | 65.32 | 65.32 | 64.66 | 64.66 | 64.66 | 0.62% | 18 |
| Aug 29, 2025 | 64.22 | 64.30 | 64.22 | 64.26 | 64.26 | -1.62% | 4,100 |
| Aug 28, 2025 | 65.40 | 65.40 | 65.30 | 65.32 | 65.32 | -1.42% | 14 |
| Aug 27, 2025 | 65.30 | 66.26 | 65.00 | 66.26 | 66.26 | -3.97% | 568 |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.12% | - |
| Aug 25, 2025 | 68.20 | 68.92 | 68.20 | 68.92 | 68.92 | 3.05% | 8 |
| Aug 22, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.21% | - |
| Aug 21, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -2.03% | - |
| Aug 20, 2025 | 67.80 | 67.80 | 67.80 | 68.12 | 68.12 | - | 17 |
| Aug 18, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - | - |
| Aug 15, 2025 | 67.82 | 68.12 | 67.82 | 68.12 | 68.12 | 1.25% | 1 |
| Aug 14, 2025 | 67.14 | 67.28 | 67.14 | 67.28 | 67.28 | -1.23% | 170 |
| Aug 12, 2025 | 66.50 | 68.12 | 66.50 | 68.12 | 68.12 | - | 15 |
| Aug 11, 2025 | 66.60 | 68.12 | 66.60 | 68.12 | 68.12 | 4.51% | 16 |
| Aug 8, 2025 | 65.98 | 65.98 | 65.18 | 65.18 | 65.18 | -0.09% | 18 |
| Aug 7, 2025 | 64.84 | 65.24 | 64.84 | 65.24 | 65.24 | -1.48% | 345 |
| Aug 6, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -1.08% | 17 |
| Aug 5, 2025 | 66.78 | 66.94 | 66.78 | 66.94 | 66.94 | 0.75% | 167 |
| Aug 4, 2025 | 65.48 | 66.44 | 65.48 | 66.44 | 66.44 | -0.98% | 214 |
| Aug 1, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.54% | 6 |
| Jul 31, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.51% | 80 |
| Jul 30, 2025 | 66.40 | 66.54 | 66.40 | 66.40 | 66.40 | -0.18% | 246 |
| Jul 29, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.70% | 200 |
| Jul 28, 2025 | 69.18 | 69.18 | 66.06 | 66.06 | 66.06 | -6.46% | 866 |
| Jul 25, 2025 | 68.36 | 70.62 | 68.36 | 70.62 | 70.62 | 4.81% | 695 |
| Jul 24, 2025 | 63.66 | 67.38 | 63.66 | 67.38 | 67.38 | 9.21% | 191 |
| Jul 23, 2025 | 62.70 | 63.16 | 61.70 | 61.70 | 61.70 | - | 127 |
| Jul 22, 2025 | 61.64 | 63.14 | 61.44 | 61.70 | 61.70 | 0.23% | 542 |
| Jul 21, 2025 | 61.38 | 61.66 | 61.38 | 61.56 | 61.56 | 1.18% | 7 |
| Jul 18, 2025 | 60.90 | 61.18 | 60.84 | 60.84 | 60.84 | -0.49% | 54 |
| Jul 17, 2025 | 60.26 | 61.14 | 60.26 | 61.14 | 61.14 | 0.20% | 5 |
| Jul 16, 2025 | 60.54 | 61.02 | 60.54 | 61.02 | 61.02 | 0.03% | 77 |
| Jul 15, 2025 | 60.02 | 61.00 | 60.02 | 61.00 | 61.00 | 0.96% | 126 |
| Jul 11, 2025 | 60.40 | 61.66 | 60.40 | 60.42 | 60.42 | -0.59% | 1,798 |
| Jul 10, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 4.79% | - |