Eurofins Scientific SE (VIE:ESF)
Austria
· Delayed Price · Currency is EUR 58.96
+0.06 (0.10%)
Dec 5, 2025, 3:30 PM CET
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 63.32 | 63.32 | 61.82 | 61.82 | 61.82 | -1.40% | - |
| Oct 9, 2025 | 61.82 | 62.70 | 61.82 | 62.70 | 62.70 | 0.80% | - |
| Oct 8, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.03% | - |
| Oct 7, 2025 | 62.02 | 62.32 | 62.02 | 62.22 | 62.22 | -0.16% | - |
| Oct 6, 2025 | 62.76 | 62.76 | 62.12 | 62.32 | 62.32 | -0.83% | - |
| Oct 3, 2025 | 62.76 | 62.96 | 62.66 | 62.84 | 62.84 | -0.16% | - |
| Oct 2, 2025 | 63.76 | 63.76 | 62.86 | 62.94 | 62.94 | 0.32% | - |
| Oct 1, 2025 | 62.50 | 62.76 | 62.50 | 62.74 | 62.74 | 2.28% | - |
| Sep 30, 2025 | 60.90 | 61.34 | 60.40 | 61.34 | 61.34 | -0.07% | 166 |
| Sep 29, 2025 | 60.98 | 61.80 | 60.98 | 61.38 | 61.38 | 0.10% | - |
| Sep 26, 2025 | 61.08 | 61.32 | 60.82 | 61.32 | 61.32 | 0.72% | - |
| Sep 25, 2025 | 61.38 | 61.38 | 60.68 | 60.88 | 60.88 | -2.15% | - |
| Sep 24, 2025 | 61.96 | 62.22 | 61.90 | 62.22 | 62.22 | -0.19% | - |
| Sep 23, 2025 | 62.80 | 62.80 | 62.34 | 62.34 | 62.34 | -0.45% | - |
| Sep 22, 2025 | 62.70 | 62.70 | 62.42 | 62.62 | 62.62 | 0.13% | - |
| Sep 19, 2025 | 62.66 | 62.90 | 62.54 | 62.54 | 62.54 | 0.10% | - |
| Sep 18, 2025 | 62.60 | 62.60 | 62.06 | 62.48 | 62.48 | -0.54% | - |
| Sep 17, 2025 | 63.02 | 63.02 | 62.22 | 62.82 | 62.82 | 0.29% | - |
| Sep 16, 2025 | 63.12 | 63.12 | 62.64 | 62.64 | 62.64 | -1.20% | - |
| Sep 15, 2025 | 63.50 | 63.92 | 63.40 | 63.40 | 63.40 | -1.86% | - |
| Sep 12, 2025 | 64.66 | 64.66 | 64.14 | 64.60 | 64.60 | 1.03% | - |
| Sep 11, 2025 | 63.22 | 63.94 | 63.22 | 63.94 | 63.94 | 0.25% | - |
| Sep 10, 2025 | 64.22 | 64.22 | 63.78 | 63.78 | 63.78 | -0.69% | - |
| Sep 9, 2025 | 64.34 | 64.42 | 63.66 | 64.22 | 64.22 | 0.72% | - |
| Sep 8, 2025 | 63.88 | 63.88 | 63.72 | 63.76 | 63.76 | 0.31% | - |
| Sep 5, 2025 | 63.36 | 63.56 | 63.14 | 63.56 | 63.56 | 1.24% | - |
| Sep 4, 2025 | 62.70 | 63.36 | 62.70 | 62.78 | 62.78 | 0.90% | - |
| Sep 3, 2025 | 62.10 | 62.22 | 61.80 | 62.22 | 62.22 | 1.24% | - |
| Sep 2, 2025 | 64.80 | 64.80 | 61.46 | 61.46 | 61.46 | -5.21% | - |
| Sep 1, 2025 | 65.20 | 65.20 | 64.68 | 64.84 | 64.84 | 0.75% | - |
| Aug 29, 2025 | 64.12 | 64.36 | 64.04 | 64.36 | 64.36 | -0.53% | - |
| Aug 28, 2025 | 65.38 | 65.38 | 64.66 | 64.70 | 64.70 | -0.83% | - |
| Aug 27, 2025 | 65.52 | 65.52 | 64.90 | 65.24 | 65.24 | -1.72% | - |
| Aug 26, 2025 | 66.44 | 66.44 | 65.94 | 66.38 | 66.38 | -1.28% | - |
| Aug 25, 2025 | 68.30 | 68.30 | 67.24 | 67.24 | 67.24 | -1.44% | - |
| Aug 22, 2025 | 67.88 | 68.22 | 67.88 | 68.22 | 68.22 | 0.35% | - |
| Aug 21, 2025 | 68.70 | 68.70 | 67.68 | 67.98 | 67.98 | -1.25% | - |
| Aug 20, 2025 | 67.94 | 68.84 | 67.94 | 68.84 | 68.84 | 2.44% | - |
| Aug 19, 2025 | 67.22 | 67.36 | 67.14 | 67.20 | 67.20 | -0.06% | - |
| Aug 18, 2025 | 67.56 | 67.56 | 67.24 | 67.24 | 67.24 | -0.53% | - |
| Aug 15, 2025 | 67.76 | 67.76 | 67.54 | 67.60 | 67.60 | 0.54% | - |
| Aug 14, 2025 | 66.92 | 67.24 | 66.92 | 67.24 | 67.24 | 0.81% | - |
| Aug 13, 2025 | 67.10 | 67.10 | 66.68 | 66.70 | 66.70 | 0.21% | - |
| Aug 12, 2025 | 66.66 | 66.66 | 66.48 | 66.56 | 66.56 | 0.39% | - |
| Aug 11, 2025 | 66.70 | 66.70 | 66.20 | 66.30 | 66.30 | 0.09% | - |
| Aug 8, 2025 | 65.68 | 66.28 | 65.68 | 66.24 | 66.24 | 1.63% | - |
| Aug 7, 2025 | 64.72 | 65.28 | 64.72 | 65.18 | 65.18 | 0.03% | - |
| Aug 6, 2025 | 66.28 | 66.28 | 65.16 | 65.16 | 65.16 | -2.57% | - |
| Aug 5, 2025 | 66.58 | 67.16 | 66.58 | 66.88 | 66.88 | 1.64% | - |
| Aug 4, 2025 | 65.62 | 65.92 | 65.62 | 65.80 | 65.80 | -1.32% | - |
| Aug 1, 2025 | 66.98 | 66.98 | 66.68 | 66.68 | 66.68 | -0.48% | - |
| Jul 31, 2025 | 66.28 | 67.00 | 66.28 | 67.00 | 67.00 | 0.84% | 235 |
| Jul 30, 2025 | 66.52 | 66.56 | 66.36 | 66.44 | 66.44 | -0.75% | - |
| Jul 29, 2025 | 65.84 | 67.56 | 65.84 | 66.94 | 66.94 | -0.21% | 235 |
| Jul 28, 2025 | 69.10 | 69.10 | 67.08 | 67.08 | 67.08 | -2.70% | - |
| Jul 25, 2025 | 66.44 | 68.94 | 66.44 | 68.94 | 68.94 | 5.12% | - |
| Jul 24, 2025 | 63.74 | 65.58 | 63.74 | 65.58 | 65.58 | 3.31% | - |
| Jul 23, 2025 | 62.10 | 64.74 | 62.10 | 63.48 | 63.48 | 2.22% | 6,598 |
| Jul 22, 2025 | 61.40 | 62.10 | 61.40 | 62.10 | 62.10 | 1.21% | - |
| Jul 21, 2025 | 61.46 | 61.56 | 61.36 | 61.36 | 61.36 | 0.29% | - |