Eurofins Scientific SE (VIE:ESF)
Austria
· Delayed Price · Currency is EUR 64.90
-1.00 (-1.52%)
At close: Mar 6, 2026
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.68 | 65.68 | 64.90 | 64.90 | 64.90 | -1.52% | 635 |
| Mar 5, 2026 | 66.92 | 66.92 | 65.68 | 65.90 | 65.90 | -1.76% | 1,268 |
| Mar 4, 2026 | 66.64 | 67.10 | 66.50 | 67.08 | 67.08 | 1.30% | 1,496 |
| Mar 3, 2026 | 67.06 | 67.06 | 66.22 | 66.22 | 66.22 | -2.24% | 1,886 |
| Mar 2, 2026 | 67.32 | 68.32 | 66.96 | 67.74 | 67.74 | -0.65% | 1,564 |
| Feb 27, 2026 | 67.96 | 68.44 | 67.96 | 68.18 | 68.18 | 0.89% | - |
| Feb 26, 2026 | 67.00 | 67.58 | 67.00 | 67.58 | 67.58 | -0.21% | - |
| Feb 25, 2026 | 66.72 | 67.72 | 66.72 | 67.72 | 67.72 | 0.98% | - |
| Feb 24, 2026 | 66.26 | 67.06 | 66.26 | 67.06 | 67.06 | 0.30% | - |
| Feb 23, 2026 | 67.18 | 67.18 | 66.86 | 66.86 | 66.86 | -0.57% | - |
| Feb 20, 2026 | 68.32 | 68.32 | 67.24 | 67.24 | 67.24 | -0.09% | - |
| Feb 19, 2026 | 68.24 | 68.24 | 67.30 | 67.30 | 67.30 | 0.54% | - |
| Feb 18, 2026 | 66.58 | 66.94 | 66.58 | 66.94 | 66.94 | 1.39% | - |
| Feb 17, 2026 | 65.30 | 66.44 | 65.14 | 66.02 | 66.02 | 1.85% | 1,408 |
| Feb 16, 2026 | 65.16 | 65.16 | 63.74 | 64.82 | 64.82 | -1.13% | - |
| Feb 13, 2026 | 64.06 | 66.20 | 64.06 | 65.56 | 65.56 | 2.82% | 1,264 |
| Feb 12, 2026 | 65.10 | 65.10 | 63.24 | 63.76 | 63.76 | -3.51% | 2,489 |
| Feb 11, 2026 | 66.76 | 66.76 | 66.08 | 66.08 | 66.08 | -1.64% | - |
| Feb 10, 2026 | 67.16 | 67.72 | 67.16 | 67.18 | 67.18 | -0.53% | - |
| Feb 9, 2026 | 68.12 | 68.12 | 67.42 | 67.54 | 67.54 | -1.00% | - |
| Feb 6, 2026 | 67.80 | 68.22 | 67.38 | 68.22 | 68.22 | 0.44% | - |
| Feb 5, 2026 | 68.62 | 68.62 | 67.92 | 67.92 | 67.92 | -0.79% | 161 |
| Feb 4, 2026 | 68.70 | 68.70 | 68.42 | 68.46 | 68.46 | 1.15% | - |
| Feb 3, 2026 | 68.62 | 68.62 | 67.68 | 67.68 | 67.68 | -1.77% | - |
| Feb 2, 2026 | 68.44 | 68.90 | 68.30 | 68.90 | 68.90 | 2.01% | - |
| Jan 30, 2026 | 67.44 | 68.10 | 67.30 | 67.54 | 67.54 | 1.90% | 2,126 |
| Jan 29, 2026 | 70.00 | 70.44 | 66.02 | 66.28 | 66.28 | -6.30% | 5,100 |
| Jan 28, 2026 | 70.86 | 70.86 | 70.28 | 70.74 | 70.74 | -0.56% | - |
| Jan 27, 2026 | 70.60 | 71.20 | 70.60 | 71.14 | 71.14 | 0.79% | - |
| Jan 26, 2026 | 70.96 | 70.96 | 70.58 | 70.58 | 70.58 | -0.08% | - |
| Jan 23, 2026 | 71.20 | 71.20 | 70.58 | 70.64 | 70.64 | -0.54% | - |
| Jan 22, 2026 | 70.34 | 71.26 | 70.34 | 71.02 | 71.02 | 1.11% | 1,243 |
| Jan 21, 2026 | 71.06 | 71.06 | 69.88 | 70.24 | 70.24 | 0.17% | 644 |
| Jan 20, 2026 | 71.20 | 71.20 | 70.12 | 70.12 | 70.12 | -2.26% | - |
| Jan 19, 2026 | 71.34 | 71.88 | 71.34 | 71.74 | 71.74 | -0.61% | - |
| Jan 16, 2026 | 72.26 | 72.82 | 72.18 | 72.18 | 72.18 | -0.50% | - |
| Jan 15, 2026 | 71.78 | 72.54 | 71.78 | 72.54 | 72.54 | -0.17% | - |
| Jan 14, 2026 | 73.04 | 73.04 | 72.64 | 72.66 | 72.66 | -1.78% | - |
| Jan 13, 2026 | 72.92 | 73.98 | 72.48 | 73.98 | 73.98 | 3.24% | - |
| Jan 12, 2026 | 70.08 | 71.66 | 69.74 | 71.66 | 71.66 | 3.20% | - |
| Jan 9, 2026 | 69.36 | 69.76 | 69.36 | 69.44 | 69.44 | - | 196 |
| Jan 8, 2026 | 68.78 | 69.44 | 68.46 | 69.44 | 69.44 | 1.17% | - |
| Jan 7, 2026 | 68.82 | 69.10 | 68.64 | 68.64 | 68.64 | 0.18% | - |
| Jan 6, 2026 | 67.58 | 68.52 | 67.58 | 68.52 | 68.52 | 2.45% | - |
| Jan 5, 2026 | 64.92 | 66.92 | 64.92 | 66.88 | 66.88 | 7.35% | 5,388 |
| Jan 2, 2026 | 62.12 | 62.30 | 62.12 | 62.30 | 62.30 | 0.23% | - |
| Dec 30, 2025 | 62.26 | 62.26 | 62.16 | 62.16 | 62.16 | -0.13% | - |
| Dec 29, 2025 | 62.10 | 62.24 | 61.68 | 62.24 | 62.24 | 0.78% | - |
| Dec 23, 2025 | 61.88 | 61.88 | 61.74 | 61.76 | 61.76 | 1.01% | - |
| Dec 22, 2025 | 62.04 | 62.04 | 61.14 | 61.14 | 61.14 | -1.58% | - |
| Dec 19, 2025 | 61.82 | 62.64 | 61.82 | 62.12 | 62.12 | 1.34% | - |
| Dec 18, 2025 | 59.82 | 61.30 | 59.82 | 61.30 | 61.30 | 4.11% | - |
| Dec 17, 2025 | 58.38 | 58.88 | 58.38 | 58.88 | 58.88 | 0.24% | - |
| Dec 16, 2025 | 58.26 | 58.74 | 58.26 | 58.74 | 58.74 | 0.93% | - |
| Dec 15, 2025 | 57.82 | 58.28 | 57.82 | 58.20 | 58.20 | 1.04% | - |
| Dec 12, 2025 | 57.18 | 57.88 | 57.18 | 57.60 | 57.60 | 0.17% | - |
| Dec 11, 2025 | 57.32 | 57.52 | 57.28 | 57.50 | 57.50 | 0.84% | 15 |
| Dec 10, 2025 | 57.02 | 57.08 | 57.02 | 57.02 | 57.02 | -0.07% | - |
| Dec 9, 2025 | 57.22 | 57.28 | 57.06 | 57.06 | 57.06 | -1.48% | - |
| Dec 8, 2025 | 57.92 | 58.08 | 57.92 | 57.92 | 57.92 | -1.76% | - |
| Dec 5, 2025 | 59.00 | 59.00 | 58.90 | 58.96 | 58.96 | 0.10% | - |
| Dec 4, 2025 | 58.72 | 59.00 | 58.64 | 58.90 | 58.90 | 0.31% | - |
| Dec 3, 2025 | 59.50 | 59.50 | 58.62 | 58.72 | 58.72 | -1.14% | - |
| Dec 2, 2025 | 58.88 | 60.26 | 58.88 | 59.40 | 59.40 | 0.64% | 1,210 |
| Dec 1, 2025 | 58.40 | 59.06 | 58.40 | 59.02 | 59.02 | 0.17% | - |
| Nov 28, 2025 | 59.28 | 59.28 | 58.92 | 58.92 | 58.92 | -0.27% | - |
| Nov 27, 2025 | 59.00 | 59.08 | 58.86 | 59.08 | 59.08 | 0.68% | - |
| Nov 26, 2025 | 59.12 | 59.12 | 58.68 | 58.68 | 58.68 | -0.17% | - |
| Nov 25, 2025 | 58.66 | 58.78 | 58.42 | 58.78 | 58.78 | 0.31% | - |
| Nov 24, 2025 | 57.96 | 58.62 | 57.96 | 58.60 | 58.60 | 1.95% | 29 |
| Nov 21, 2025 | 57.22 | 57.52 | 57.22 | 57.48 | 57.48 | -0.24% | - |
| Nov 20, 2025 | 58.14 | 58.14 | 57.56 | 57.62 | 57.62 | -0.79% | - |
| Nov 19, 2025 | 57.60 | 58.08 | 57.52 | 58.08 | 58.08 | 1.08% | - |
| Nov 18, 2025 | 58.00 | 58.00 | 57.42 | 57.46 | 57.46 | -2.11% | - |
| Nov 17, 2025 | 59.32 | 59.32 | 58.70 | 58.70 | 58.70 | 0.14% | - |
| Nov 14, 2025 | 59.76 | 59.76 | 58.48 | 58.62 | 58.62 | -0.95% | - |
| Nov 13, 2025 | 59.56 | 59.56 | 59.18 | 59.18 | 59.18 | 0.31% | - |
| Nov 12, 2025 | 59.02 | 59.10 | 58.98 | 59.00 | 59.00 | 0.58% | - |
| Nov 11, 2025 | 58.28 | 58.66 | 58.16 | 58.66 | 58.66 | 0.48% | - |
| Nov 10, 2025 | 58.30 | 58.58 | 58.30 | 58.38 | 58.38 | 1.81% | - |
| Nov 7, 2025 | 59.02 | 59.02 | 57.34 | 57.34 | 57.34 | -1.85% | - |
| Nov 6, 2025 | 59.24 | 59.24 | 58.42 | 58.42 | 58.42 | -0.92% | - |
| Nov 5, 2025 | 59.24 | 59.24 | 58.96 | 58.96 | 58.96 | -0.17% | - |
| Nov 4, 2025 | 59.74 | 59.74 | 58.94 | 59.06 | 59.06 | -2.38% | - |
| Nov 3, 2025 | 61.20 | 61.32 | 60.50 | 60.50 | 60.50 | -0.69% | - |
| Oct 31, 2025 | 61.22 | 61.22 | 60.88 | 60.92 | 60.92 | 0.49% | - |
| Oct 30, 2025 | 60.62 | 61.18 | 60.62 | 60.62 | 60.62 | 0.13% | - |
| Oct 29, 2025 | 60.90 | 60.90 | 60.54 | 60.54 | 60.54 | -1.08% | - |
| Oct 28, 2025 | 61.68 | 61.68 | 60.82 | 61.20 | 61.20 | -0.62% | - |
| Oct 27, 2025 | 62.90 | 62.90 | 61.58 | 61.58 | 61.58 | -2.28% | - |
| Oct 24, 2025 | 63.10 | 63.10 | 62.58 | 63.02 | 63.02 | 0.51% | - |
| Oct 23, 2025 | 63.08 | 63.08 | 62.64 | 62.70 | 62.70 | 0.38% | 1,667 |
| Oct 22, 2025 | 62.80 | 63.20 | 62.38 | 62.46 | 62.46 | 0.10% | - |
| Oct 21, 2025 | 59.98 | 62.40 | 59.50 | 62.40 | 62.40 | -1.64% | 1,854 |
| Oct 20, 2025 | 63.10 | 63.44 | 62.74 | 63.44 | 63.44 | 1.44% | - |
| Oct 17, 2025 | 63.16 | 63.16 | 61.48 | 62.54 | 62.54 | -0.10% | 1,153 |
| Oct 16, 2025 | 61.94 | 62.60 | 61.94 | 62.60 | 62.60 | 0.64% | - |
| Oct 15, 2025 | 61.92 | 62.20 | 61.92 | 62.20 | 62.20 | 0.52% | - |
| Oct 14, 2025 | 61.32 | 61.88 | 61.32 | 61.88 | 61.88 | 0.81% | - |
| Oct 13, 2025 | 62.16 | 62.16 | 61.38 | 61.38 | 61.38 | -0.71% | - |