Eurofins Scientific SE (ERF.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

61.54

+1.26

(+2.09%)

At close: 05:17PM CEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	60.54	61.96	60.50	61.54	61.54	213,586
22 Apr 2024	60.60	61.38	60.16	60.28	60.28	278,154
19 Apr 2024	59.70	59.84	58.86	59.52	59.52	265,888
18 Apr 2024	58.90	60.20	58.44	60.08	60.08	305,473
17 Apr 2024	58.76	59.64	58.74	58.92	58.92	222,119
16 Apr 2024	60.00	60.02	59.00	59.14	59.14	249,198
15 Apr 2024	59.72	61.52	59.72	60.60	60.60	251,294
12 Apr 2024	60.76	61.16	59.64	59.80	59.80	266,119
11 Apr 2024	59.74	60.80	59.52	60.30	60.30	230,229
10 Apr 2024	60.92	62.10	59.96	60.04	60.04	381,664
09 Apr 2024	59.30	61.28	59.28	60.48	60.48	400,739
08 Apr 2024	58.34	59.58	58.22	59.34	59.34	239,970
05 Apr 2024	60.62	60.76	58.28	58.50	58.50	494,480
04 Apr 2024	60.50	61.78	60.28	61.42	61.42	405,504
03 Apr 2024	60.00	60.48	59.66	60.46	60.46	305,425
02 Apr 2024	58.70	60.22	58.64	60.00	60.00	516,651
28 Mar 2024	57.58	59.10	57.58	59.08	59.08	432,940
27 Mar 2024	56.90	57.42	56.52	57.42	57.42	294,459
26 Mar 2024	56.00	56.88	55.90	56.86	56.86	280,989
25 Mar 2024	56.52	57.36	55.84	55.92	55.92	494,429
22 Mar 2024	56.04	56.34	55.86	55.96	55.96	208,278
21 Mar 2024	56.50	56.56	55.88	56.16	56.16	209,230
20 Mar 2024	56.56	56.86	55.82	55.94	55.94	226,949
19 Mar 2024	55.98	56.60	55.84	56.56	56.56	150,207
18 Mar 2024	56.20	56.36	55.76	56.00	56.00	249,782
15 Mar 2024	56.06	56.60	55.48	56.10	56.10	709,314
14 Mar 2024	57.74	58.06	56.10	56.20	56.20	305,860
13 Mar 2024	58.08	58.76	57.58	57.58	57.58	302,329
12 Mar 2024	57.30	57.94	57.06	57.78	57.78	359,800
11 Mar 2024	55.44	57.08	55.44	57.08	57.08	383,924
08 Mar 2024	55.54	56.38	55.32	55.94	55.94	210,450
07 Mar 2024	54.82	55.70	54.58	55.64	55.64	283,191
06 Mar 2024	55.06	55.40	54.58	54.98	54.98	277,046
05 Mar 2024	55.14	55.24	53.80	54.60	54.60	351,821
04 Mar 2024	55.56	55.72	54.94	55.20	55.20	231,038
01 Mar 2024	55.32	55.92	54.94	55.54	55.54	233,704
29 Feb 2024	54.70	55.80	54.64	55.24	55.24	626,528
28 Feb 2024	54.44	57.02	54.00	54.32	54.32	544,073
27 Feb 2024	55.58	55.68	51.32	54.74	54.74	1,355,638
26 Feb 2024	57.74	58.82	57.58	58.64	58.64	469,018
23 Feb 2024	57.60	58.26	57.50	58.02	58.02	247,220
22 Feb 2024	57.88	58.46	57.42	57.48	57.48	305,119
21 Feb 2024	57.04	58.06	57.02	57.40	57.40	287,971
20 Feb 2024	57.64	58.00	57.26	57.58	57.58	257,968
19 Feb 2024	57.56	57.82	56.96	57.82	57.82	254,088
16 Feb 2024	55.72	58.08	55.58	57.84	57.84	422,941
15 Feb 2024	55.50	55.80	55.28	55.44	55.44	257,522
14 Feb 2024	54.10	55.20	53.92	55.14	55.14	287,615
13 Feb 2024	54.06	55.00	53.72	54.24	54.24	357,530
12 Feb 2024	54.10	54.66	53.90	54.20	54.20	280,788
09 Feb 2024	54.20	54.40	53.74	54.16	54.16	260,732
08 Feb 2024	54.12	54.90	54.12	54.28	54.28	222,271
07 Feb 2024	54.02	54.82	53.90	54.22	54.22	276,259
06 Feb 2024	53.76	54.00	53.02	53.92	53.92	272,246
05 Feb 2024	53.56	53.94	53.44	53.52	53.52	256,637
02 Feb 2024	54.80	55.08	53.40	53.40	53.40	275,462
01 Feb 2024	55.50	55.62	54.16	54.16	54.16	299,543
31 Jan 2024	55.94	56.36	55.82	56.10	56.10	331,622
30 Jan 2024	56.70	57.16	55.88	55.94	55.94	181,623
29 Jan 2024	56.74	56.76	55.64	56.40	56.40	388,206
26 Jan 2024	56.82	57.54	56.62	57.06	57.06	342,154
25 Jan 2024	56.58	56.82	56.04	56.34	56.34	236,620
24 Jan 2024	56.18	57.44	55.82	56.74	56.74	388,884
23 Jan 2024	55.86	56.34	55.64	55.68	55.68	247,817
22 Jan 2024	55.50	56.30	55.40	55.76	55.76	318,058
19 Jan 2024	55.90	56.16	54.92	55.22	55.22	303,245
18 Jan 2024	55.52	56.00	55.04	55.68	55.68	294,786
17 Jan 2024	55.92	56.18	55.08	55.12	55.12	341,887
16 Jan 2024	56.86	57.30	56.50	56.98	56.98	281,780
15 Jan 2024	57.62	57.70	57.14	57.14	57.14	154,675
12 Jan 2024	56.60	57.72	56.30	57.50	57.50	274,504
11 Jan 2024	57.90	58.50	57.06	57.22	57.22	257,221
10 Jan 2024	57.60	57.70	56.96	57.58	57.58	296,316
09 Jan 2024	57.60	58.12	56.96	57.88	57.88	178,136
08 Jan 2024	57.34	57.62	56.52	57.42	57.42	194,401
05 Jan 2024	57.58	57.78	56.88	57.46	57.46	217,850
04 Jan 2024	57.62	58.16	57.40	57.90	57.90	232,325
03 Jan 2024	59.20	59.32	57.64	57.86	57.86	408,597
02 Jan 2024	59.06	60.12	59.04	59.70	59.70	313,492
29 Dec 2023	59.04	59.60	58.98	58.98	58.98	180,716
28 Dec 2023	58.90	59.28	58.90	59.16	59.16	162,484
27 Dec 2023	59.00	59.62	58.72	58.92	58.92	207,570
22 Dec 2023	58.80	59.22	58.50	59.06	59.06	208,588
21 Dec 2023	58.74	58.92	58.18	58.92	58.92	199,870
20 Dec 2023	58.60	59.66	58.60	59.24	59.24	391,773
19 Dec 2023	57.00	58.64	57.00	58.60	58.60	462,589
18 Dec 2023	57.12	57.48	56.66	57.08	57.08	328,073
15 Dec 2023	57.80	58.16	57.42	58.00	58.00	794,732
14 Dec 2023	55.68	57.76	55.68	57.70	57.70	590,917
13 Dec 2023	54.36	54.90	54.18	54.40	54.40	253,595
12 Dec 2023	54.94	55.10	54.38	54.46	54.46	286,999
11 Dec 2023	54.84	55.00	54.18	54.72	54.72	230,808
08 Dec 2023	55.02	55.98	54.68	55.00	55.00	310,442
07 Dec 2023	54.64	55.52	54.12	55.16	55.16	343,966
06 Dec 2023	54.58	55.02	54.30	54.70	54.70	336,775
05 Dec 2023	54.08	54.94	53.82	54.44	54.44	320,804
04 Dec 2023	53.84	54.58	53.64	54.46	54.46	332,033
01 Dec 2023	53.48	53.86	52.66	53.84	53.84	330,643
30 Nov 2023	52.90	53.36	52.48	53.36	53.36	668,854
29 Nov 2023	52.64	53.42	52.52	52.82	52.82	337,948
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5938+0.0018(+0.30%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL82.88+0.98(+1.20%)

GOLD2,335.90-10.50(-0.45%)

Eurofins Scientific SE (ERF.PA)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5938
+0.0018(+0.30%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
82.88
+0.98(+1.20%)

GOLD
2,335.90
-10.50(-0.45%)