Eurofins Scientific SE (ETR:ESF0)
Germany
· Delayed Price · Currency is EUR 60.10
-2.28 (-3.66%)
At close: Apr 28, 2026
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.84 | 60.84 | 60.60 | 60.60 | - | -1.43% | - |
| Apr 27, 2026 | 62.30 | 63.02 | 61.28 | 61.48 | 60.76 | -0.61% | 1,362 |
| Apr 24, 2026 | 62.26 | 62.78 | 61.86 | 61.86 | 61.14 | 1.14% | 599 |
| Apr 23, 2026 | 62.34 | 62.34 | 61.16 | 61.16 | 60.44 | -2.98% | 1,390 |
| Apr 22, 2026 | 62.24 | 63.34 | 61.60 | 63.04 | 62.30 | -9.43% | 1,930 |
| Apr 21, 2026 | 70.00 | 70.42 | 69.60 | 69.60 | 68.78 | 0.55% | 167 |
| Apr 20, 2026 | 68.94 | 69.24 | 68.94 | 69.22 | 68.41 | -1.65% | 994 |
| Apr 17, 2026 | 69.14 | 70.38 | 69.14 | 70.38 | 69.56 | 1.47% | 60 |
| Apr 16, 2026 | 69.20 | 69.36 | 68.90 | 69.36 | 68.55 | -0.91% | 205 |
| Apr 15, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 69.18 | 2.67% | 42 |
| Apr 14, 2026 | 67.68 | 68.18 | 67.56 | 68.18 | 67.38 | 7.71% | 251 |
| Apr 13, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 62.56 | -1.00% | 100 |
| Apr 10, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.19 | -0.71% | 149 |
| Apr 9, 2026 | 65.02 | 65.02 | 64.40 | 64.40 | 63.65 | -2.60% | 508 |
| Apr 8, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 65.35 | -1.64% | 3 |
| Apr 7, 2026 | 66.90 | 67.22 | 66.74 | 67.22 | 66.43 | 3.10% | 386 |
| Apr 2, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.44 | 0.37% | 103 |
| Apr 1, 2026 | 64.86 | 65.10 | 64.86 | 64.96 | 64.20 | 4.00% | 751 |
| Mar 31, 2026 | 62.56 | 62.56 | 62.46 | 62.46 | 61.73 | 1.07% | 40 |
| Mar 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.08 | 0.16% | 135 |
| Mar 27, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 60.98 | - | 5 |
| Mar 26, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 60.98 | 0.98% | 3 |
| Mar 23, 2026 | 61.78 | 61.84 | 61.10 | 61.10 | 60.38 | -0.65% | 902 |
| Mar 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.78 | - | 117 |
| Mar 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.78 | -2.01% | 110 |
| Mar 18, 2026 | 62.68 | 62.76 | 62.68 | 62.76 | 62.03 | 2.21% | 160 |
| Mar 16, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 60.68 | -0.23% | 15 |
| Mar 13, 2026 | 60.90 | 61.58 | 60.80 | 61.54 | 60.82 | -2.10% | 234 |
| Mar 12, 2026 | 63.12 | 63.12 | 62.50 | 62.86 | 62.12 | -0.03% | 83 |
| Mar 11, 2026 | 63.26 | 63.26 | 62.88 | 62.88 | 62.14 | -1.38% | 1 |
| Mar 10, 2026 | 64.24 | 64.24 | 63.76 | 63.76 | 63.01 | 1.50% | 109 |
| Mar 9, 2026 | 63.06 | 63.06 | 62.82 | 62.82 | 62.08 | -2.88% | 486 |
| Mar 6, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 63.92 | -1.61% | 49 |
| Mar 5, 2026 | 66.50 | 66.50 | 65.74 | 65.74 | 64.97 | -1.35% | 259 |
| Mar 4, 2026 | 66.70 | 67.12 | 66.64 | 66.64 | 65.86 | 0.30% | 326 |
| Mar 3, 2026 | 66.32 | 66.44 | 66.32 | 66.44 | 65.66 | -1.37% | 91 |
| Mar 2, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 66.57 | 0.21% | 22 |
| Feb 26, 2026 | 67.34 | 67.34 | 67.22 | 67.22 | 66.43 | -1.95% | 16 |
| Feb 25, 2026 | 67.44 | 68.56 | 67.34 | 68.56 | 67.76 | 0.29% | 87 |
| Feb 24, 2026 | 66.52 | 68.36 | 66.50 | 68.36 | 67.56 | 2.77% | 129 |
| Feb 23, 2026 | 67.30 | 67.30 | 66.52 | 66.52 | 65.74 | -1.07% | 327 |
| Feb 20, 2026 | 67.32 | 67.46 | 67.24 | 67.24 | 66.45 | 0.39% | 404 |
| Feb 19, 2026 | 67.40 | 67.40 | 66.80 | 66.98 | 66.20 | -1.12% | 245 |
| Feb 18, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 66.95 | 2.51% | 12 |
| Feb 17, 2026 | 65.22 | 66.08 | 65.22 | 66.08 | 65.31 | 2.29% | 418 |
| Feb 16, 2026 | 64.00 | 64.60 | 63.80 | 64.60 | 63.84 | -0.25% | 99 |
| Feb 13, 2026 | 63.82 | 65.52 | 63.82 | 64.76 | 64.00 | 1.19% | 49 |
| Feb 12, 2026 | 63.56 | 64.00 | 63.18 | 64.00 | 63.25 | -3.03% | 1,137 |
| Feb 11, 2026 | 66.74 | 66.74 | 66.00 | 66.00 | 65.23 | -2.86% | 23 |
| Feb 10, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.14 | - | 26 |
| Feb 9, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.14 | -0.50% | 139 |
| Feb 6, 2026 | 68.38 | 68.38 | 68.28 | 68.28 | 67.48 | -0.20% | 150 |
| Feb 5, 2026 | 68.10 | 68.42 | 68.06 | 68.42 | 67.62 | -2.12% | 276 |
| Feb 4, 2026 | 68.26 | 69.90 | 68.26 | 69.90 | 69.08 | 2.61% | 190 |
| Feb 3, 2026 | 68.36 | 68.36 | 67.40 | 68.12 | 67.32 | 1.10% | 140 |
| Feb 2, 2026 | 68.46 | 68.46 | 67.38 | 67.38 | 66.59 | -0.33% | 297 |
| Jan 30, 2026 | 67.32 | 67.86 | 67.32 | 67.60 | 66.81 | 0.90% | 518 |
| Jan 29, 2026 | 69.00 | 69.98 | 66.50 | 67.00 | 66.22 | -4.07% | 1,870 |
| Jan 28, 2026 | 70.78 | 70.78 | 69.84 | 69.84 | 69.02 | -0.46% | 465 |
| Jan 27, 2026 | 71.20 | 71.20 | 70.16 | 70.16 | 69.34 | -0.85% | 35 |
| Jan 26, 2026 | 70.82 | 70.82 | 70.76 | 70.76 | 69.93 | 0.08% | 265 |
| Jan 23, 2026 | 71.22 | 71.22 | 70.70 | 70.70 | 69.87 | -0.42% | 112 |
| Jan 22, 2026 | 70.40 | 71.00 | 70.40 | 71.00 | 70.17 | 1.20% | 414 |
| Jan 21, 2026 | 71.06 | 71.06 | 70.16 | 70.16 | 69.34 | -0.20% | 327 |
| Jan 20, 2026 | 70.48 | 70.48 | 70.26 | 70.30 | 69.48 | -1.84% | 199 |
| Jan 19, 2026 | 71.34 | 71.84 | 71.32 | 71.62 | 70.78 | -0.56% | 443 |
| Jan 16, 2026 | 72.10 | 72.92 | 72.02 | 72.02 | 71.18 | -0.41% | 1,225 |
| Jan 15, 2026 | 71.86 | 72.64 | 71.86 | 72.32 | 71.47 | 0.47% | 41 |
| Jan 14, 2026 | 72.94 | 73.10 | 71.98 | 71.98 | 71.14 | -1.02% | 384 |
| Jan 13, 2026 | 72.80 | 73.22 | 72.50 | 72.72 | 71.87 | 2.22% | 659 |
| Jan 12, 2026 | 70.14 | 71.36 | 69.76 | 71.14 | 70.31 | 2.51% | 680 |
| Jan 9, 2026 | 69.60 | 69.68 | 69.40 | 69.40 | 68.59 | 0.14% | 341 |
| Jan 8, 2026 | 68.62 | 69.30 | 68.62 | 69.30 | 68.49 | 0.73% | 219 |
| Jan 7, 2026 | 68.86 | 68.86 | 68.80 | 68.80 | 67.99 | - | 185 |
| Jan 6, 2026 | 67.38 | 68.80 | 67.38 | 68.80 | 67.99 | 4.05% | 166 |
| Jan 5, 2026 | 65.66 | 66.50 | 65.60 | 66.12 | 65.35 | 5.62% | 1,420 |
| Jan 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 61.87 | 0.38% | 2 |
| Dec 30, 2025 | 62.32 | 62.36 | 62.32 | 62.36 | 61.63 | -0.22% | 216 |
| Dec 29, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 61.77 | 1.46% | 137 |
| Dec 23, 2025 | 61.98 | 61.98 | 61.60 | 61.60 | 60.88 | 0.26% | 30 |
| Dec 22, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 60.72 | -1.06% | 21 |
| Dec 19, 2025 | 62.10 | 62.48 | 61.76 | 62.10 | 61.37 | 0.94% | 688 |
| Dec 18, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 60.80 | 3.39% | 259 |
| Dec 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.80 | -0.83% | - |
| Dec 16, 2025 | 58.78 | 60.00 | 58.78 | 60.00 | 59.30 | 3.73% | 41 |
| Dec 15, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.16 | - | - |
| Dec 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.16 | 0.63% | 138 |
| Dec 11, 2025 | 57.38 | 57.56 | 57.38 | 57.48 | 56.81 | 3.01% | 359 |
| Dec 10, 2025 | 56.86 | 57.14 | 55.80 | 55.80 | 55.15 | -4.19% | 59 |
| Dec 9, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.56 | - | - |
| Dec 8, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.56 | -1.19% | 2 |
| Dec 5, 2025 | 58.90 | 58.94 | 58.90 | 58.94 | 58.25 | -0.30% | 20 |
| Dec 4, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.43 | 1.83% | 16 |
| Dec 3, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.38 | - | - |
| Dec 2, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.38 | - | 93 |
| Dec 1, 2025 | 58.50 | 58.96 | 58.06 | 58.06 | 57.38 | - | 42 |
| Nov 28, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.38 | - | - |
| Nov 27, 2025 | 59.04 | 59.04 | 58.06 | 58.06 | 57.38 | -1.26% | 383 |
| Nov 26, 2025 | 59.00 | 59.00 | 58.80 | 58.80 | 58.11 | 1.27% | 139 |
| Nov 25, 2025 | 58.36 | 58.80 | 58.06 | 58.06 | 57.38 | - | 407 |