Eurofins Scientific SE (ETR:ESF0)
Germany
· Delayed Price · Currency is EUR 65.74
-0.90 (-1.35%)
Mar 5, 2026, 4:00 PM EST
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.70 | 67.12 | 66.64 | 66.64 | 66.64 | 0.30% | 326 |
| Mar 3, 2026 | 66.32 | 66.44 | 66.32 | 66.44 | 66.44 | -1.37% | 91 |
| Mar 2, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.21% | 22 |
| Feb 26, 2026 | 67.34 | 67.34 | 67.22 | 67.22 | 67.22 | -1.95% | 16 |
| Feb 25, 2026 | 67.44 | 68.56 | 67.34 | 68.56 | 68.56 | 0.29% | 87 |
| Feb 24, 2026 | 66.52 | 68.36 | 66.50 | 68.36 | 68.36 | 2.77% | 129 |
| Feb 23, 2026 | 67.30 | 67.30 | 66.52 | 66.52 | 66.52 | -1.07% | 327 |
| Feb 20, 2026 | 67.32 | 67.46 | 67.24 | 67.24 | 67.24 | 0.39% | 404 |
| Feb 19, 2026 | 67.40 | 67.40 | 66.80 | 66.98 | 66.98 | -1.12% | 245 |
| Feb 18, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 2.51% | 12 |
| Feb 17, 2026 | 65.22 | 66.08 | 65.22 | 66.08 | 66.08 | 2.29% | 418 |
| Feb 16, 2026 | 64.00 | 64.60 | 63.80 | 64.60 | 64.60 | -0.25% | 99 |
| Feb 13, 2026 | 63.82 | 65.52 | 63.82 | 64.76 | 64.76 | 1.19% | 49 |
| Feb 12, 2026 | 63.56 | 64.00 | 63.18 | 64.00 | 64.00 | -3.03% | 1,137 |
| Feb 11, 2026 | 66.74 | 66.74 | 66.00 | 66.00 | 66.00 | -2.86% | 23 |
| Feb 10, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - | 26 |
| Feb 9, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.50% | 139 |
| Feb 6, 2026 | 68.38 | 68.38 | 68.28 | 68.28 | 68.28 | -0.20% | 150 |
| Feb 5, 2026 | 68.10 | 68.42 | 68.06 | 68.42 | 68.42 | -2.12% | 276 |
| Feb 4, 2026 | 68.26 | 69.90 | 68.26 | 69.90 | 69.90 | 2.61% | 190 |
| Feb 3, 2026 | 68.36 | 68.36 | 67.40 | 68.12 | 68.12 | 1.10% | 140 |
| Feb 2, 2026 | 68.46 | 68.46 | 67.38 | 67.38 | 67.38 | -0.33% | 297 |
| Jan 30, 2026 | 67.32 | 67.86 | 67.32 | 67.60 | 67.60 | 0.90% | 518 |
| Jan 29, 2026 | 69.00 | 69.98 | 66.50 | 67.00 | 67.00 | -4.07% | 1,870 |
| Jan 28, 2026 | 70.78 | 70.78 | 69.84 | 69.84 | 69.84 | -0.46% | 465 |
| Jan 27, 2026 | 71.20 | 71.20 | 70.16 | 70.16 | 70.16 | -0.85% | 35 |
| Jan 26, 2026 | 70.82 | 70.82 | 70.76 | 70.76 | 70.76 | 0.08% | 265 |
| Jan 23, 2026 | 71.22 | 71.22 | 70.70 | 70.70 | 70.70 | -0.42% | 112 |
| Jan 22, 2026 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | 1.20% | 414 |
| Jan 21, 2026 | 71.06 | 71.06 | 70.16 | 70.16 | 70.16 | -0.20% | 327 |
| Jan 20, 2026 | 70.48 | 70.48 | 70.26 | 70.30 | 70.30 | -1.84% | 199 |
| Jan 19, 2026 | 71.34 | 71.84 | 71.32 | 71.62 | 71.62 | -0.56% | 443 |
| Jan 16, 2026 | 72.10 | 72.92 | 72.02 | 72.02 | 72.02 | -0.41% | 1,225 |
| Jan 15, 2026 | 71.86 | 72.64 | 71.86 | 72.32 | 72.32 | 0.47% | 41 |
| Jan 14, 2026 | 72.94 | 73.10 | 71.98 | 71.98 | 71.98 | -1.02% | 384 |
| Jan 13, 2026 | 72.80 | 73.22 | 72.50 | 72.72 | 72.72 | 2.22% | 659 |
| Jan 12, 2026 | 70.14 | 71.36 | 69.76 | 71.14 | 71.14 | 2.51% | 680 |
| Jan 9, 2026 | 69.60 | 69.68 | 69.40 | 69.40 | 69.40 | 0.14% | 341 |
| Jan 8, 2026 | 68.62 | 69.30 | 68.62 | 69.30 | 69.30 | 0.73% | 219 |
| Jan 7, 2026 | 68.86 | 68.86 | 68.80 | 68.80 | 68.80 | - | 185 |
| Jan 6, 2026 | 67.38 | 68.80 | 67.38 | 68.80 | 68.80 | 4.05% | 166 |
| Jan 5, 2026 | 65.66 | 66.50 | 65.60 | 66.12 | 66.12 | 5.62% | 1,420 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.38% | 2 |
| Dec 30, 2025 | 62.32 | 62.36 | 62.32 | 62.36 | 62.36 | -0.22% | 216 |
| Dec 29, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 1.46% | 137 |
| Dec 23, 2025 | 61.98 | 61.98 | 61.60 | 61.60 | 61.60 | 0.26% | 30 |
| Dec 22, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -1.06% | 21 |
| Dec 19, 2025 | 62.10 | 62.48 | 61.76 | 62.10 | 62.10 | 0.94% | 688 |
| Dec 18, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 3.39% | 259 |
| Dec 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 16, 2025 | 58.78 | 60.00 | 58.78 | 60.00 | 60.00 | 3.73% | 41 |
| Dec 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.63% | 138 |
| Dec 11, 2025 | 57.38 | 57.56 | 57.38 | 57.48 | 57.48 | 3.01% | 359 |
| Dec 10, 2025 | 56.86 | 57.14 | 55.80 | 55.80 | 55.80 | -4.16% | 59 |
| Dec 8, 2025 | 58.24 | 58.24 | 58.24 | 58.22 | 58.22 | -1.22% | 2 |
| 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 |