Eurofins Scientific SE (ERFSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 62.45 | 62.45 | 60.00 | 60.00 | 60.00 | 1,288 |
| 25 Apr 2024 | 61.00 | 63.42 | 60.01 | 60.01 | 60.01 | 1,100 |
| 24 Apr 2024 | 64.10 | 64.10 | 60.32 | 61.05 | 61.05 | 11,000 |
| 23 Apr 2024 | 67.23 | 68.45 | 63.48 | 65.00 | 65.00 | 4,000 |
| 22 Apr 2024 | 62.29 | 64.70 | 61.82 | 62.50 | 62.50 | 3,100 |
| 19 Apr 2024 | 65.05 | 65.85 | 63.29 | 64.75 | 64.75 | 600 |
| 18 Apr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 17 Apr 2024 | 64.62 | 64.62 | 61.25 | 63.04 | 63.04 | 2,300 |
| 16 Apr 2024 | 62.90 | 63.45 | 61.92 | 61.92 | 61.92 | 16,900 |
| 15 Apr 2024 | 64.92 | 67.06 | 62.34 | 62.34 | 62.34 | 1,000 |
| 12 Apr 2024 | 63.67 | 63.67 | 63.43 | 63.43 | 63.43 | 100 |
| 11 Apr 2024 | 65.03 | 65.07 | 64.37 | 64.38 | 64.38 | 300 |
| 10 Apr 2024 | 67.26 | 67.26 | 63.91 | 64.97 | 64.97 | 800 |
| 09 Apr 2024 | 64.63 | 66.16 | 64.63 | 65.25 | 65.25 | 1,600 |
| 08 Apr 2024 | 66.03 | 66.31 | 63.01 | 63.01 | 63.01 | 400 |
| 05 Apr 2024 | 63.01 | 66.00 | 63.01 | 63.59 | 63.59 | 8,900 |
| 04 Apr 2024 | 65.25 | 66.95 | 65.25 | 66.65 | 66.65 | 200 |
| 03 Apr 2024 | 63.95 | 67.95 | 63.95 | 66.97 | 66.97 | 200 |
| 02 Apr 2024 | 62.26 | 64.76 | 62.26 | 64.31 | 64.31 | 1,200 |
| 01 Apr 2024 | 65.32 | 66.38 | 63.11 | 65.52 | 65.52 | 1,000 |
| 28 Mar 2024 | 63.19 | 65.00 | 63.19 | 64.58 | 64.58 | 7,000 |
| 27 Mar 2024 | 63.01 | 63.01 | 61.39 | 62.72 | 62.72 | 5,000 |
| 26 Mar 2024 | 61.14 | 61.69 | 61.11 | 61.69 | 61.69 | 500 |
| 25 Mar 2024 | 62.34 | 62.37 | 59.47 | 60.46 | 60.46 | 7,400 |
| 22 Mar 2024 | 62.14 | 62.20 | 59.41 | 60.20 | 60.20 | 200 |
| 21 Mar 2024 | 61.06 | 61.49 | 60.79 | 61.38 | 61.38 | 3,500 |
| 20 Mar 2024 | 62.00 | 63.04 | 58.46 | 59.90 | 59.90 | 400 |
| 19 Mar 2024 | 60.93 | 63.45 | 58.90 | 61.48 | 61.48 | 500 |
| 18 Mar 2024 | 59.33 | 63.21 | 58.35 | 58.35 | 58.35 | 200 |
| 15 Mar 2024 | 61.13 | 61.96 | 60.02 | 61.96 | 61.96 | 300 |
| 14 Mar 2024 | 63.22 | 63.22 | 61.48 | 61.48 | 61.48 | 100 |
| 13 Mar 2024 | 63.33 | 64.50 | 63.22 | 63.22 | 63.22 | 500 |
| 12 Mar 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 200 |
| 11 Mar 2024 | 62.94 | 62.94 | 61.24 | 62.37 | 62.37 | 200 |
| 08 Mar 2024 | 61.55 | 61.60 | 60.88 | 60.88 | 60.88 | 400 |
| 07 Mar 2024 | 60.57 | 61.15 | 60.57 | 60.63 | 60.63 | 400 |
| 06 Mar 2024 | 59.79 | 60.24 | 59.76 | 60.24 | 60.24 | 3,200 |
| 05 Mar 2024 | 59.31 | 59.48 | 58.70 | 59.29 | 59.29 | 200 |
| 04 Mar 2024 | 58.02 | 60.28 | 58.02 | 59.95 | 59.95 | 300 |
| 01 Mar 2024 | 59.57 | 60.38 | 59.57 | 59.74 | 59.74 | 800 |
| 29 Feb 2024 | 60.40 | 60.65 | 59.63 | 59.63 | 59.63 | 1,300 |
| 28 Feb 2024 | 58.73 | 59.24 | 58.43 | 59.24 | 59.24 | 3,800 |
| 27 Feb 2024 | 58.70 | 60.10 | 58.70 | 59.82 | 59.82 | 19,500 |
| 26 Feb 2024 | 64.37 | 66.10 | 62.91 | 66.09 | 66.09 | 600 |
| 23 Feb 2024 | 63.05 | 63.62 | 62.86 | 62.86 | 62.86 | 400 |
| 22 Feb 2024 | 62.68 | 63.00 | 61.75 | 62.32 | 62.32 | 1,200 |
| 21 Feb 2024 | 62.46 | 63.05 | 61.51 | 62.16 | 62.16 | 900 |
| 20 Feb 2024 | 62.84 | 62.99 | 61.55 | 61.86 | 61.86 | 1,300 |
| 16 Feb 2024 | 62.62 | 62.90 | 61.35 | 62.32 | 62.32 | 1,300 |
| 15 Feb 2024 | 59.66 | 60.59 | 59.50 | 59.93 | 59.93 | 1,700 |
| 14 Feb 2024 | 59.37 | 59.37 | 58.23 | 58.23 | 58.23 | 100 |
| 13 Feb 2024 | 58.72 | 58.72 | 58.13 | 58.65 | 58.65 | 300 |
| 12 Feb 2024 | 58.50 | 58.75 | 57.37 | 58.75 | 58.75 | 1,100 |
| 09 Feb 2024 | 58.74 | 58.88 | 58.22 | 58.88 | 58.88 | 800 |
| 08 Feb 2024 | 58.94 | 58.94 | 58.80 | 58.94 | 58.94 | 200 |
| 07 Feb 2024 | 59.00 | 59.00 | 57.80 | 58.08 | 58.08 | 300 |
| 06 Feb 2024 | 57.95 | 58.75 | 57.90 | 58.75 | 58.75 | 700 |
| 05 Feb 2024 | 57.79 | 58.44 | 57.23 | 57.88 | 57.88 | 1,500 |
| 02 Feb 2024 | 58.72 | 58.72 | 56.91 | 58.67 | 58.67 | 1,500 |
| 01 Feb 2024 | 58.95 | 59.82 | 58.01 | 58.04 | 58.04 | 2,000 |
| 31 Jan 2024 | 60.53 | 61.49 | 60.12 | 60.98 | 60.98 | 700 |
| 30 Jan 2024 | 61.34 | 61.36 | 60.10 | 60.10 | 60.10 | 100 |
| 29 Jan 2024 | 61.29 | 61.41 | 59.98 | 59.98 | 59.98 | 4,300 |
| 26 Jan 2024 | 62.37 | 62.38 | 61.21 | 61.21 | 61.21 | 300 |
| 25 Jan 2024 | 60.55 | 61.80 | 60.55 | 61.74 | 61.74 | 1,600 |
| 24 Jan 2024 | 63.09 | 63.09 | 61.19 | 61.19 | 61.19 | 200 |
| 23 Jan 2024 | 61.43 | 61.43 | 61.03 | 61.18 | 61.18 | 1,000 |
| 22 Jan 2024 | 61.67 | 61.67 | 60.06 | 61.60 | 61.60 | 2,100 |
| 19 Jan 2024 | 59.41 | 60.94 | 59.41 | 60.94 | 60.94 | 900 |
| 18 Jan 2024 | 62.17 | 62.17 | 59.63 | 61.13 | 61.13 | 1,100 |
| 17 Jan 2024 | 60.40 | 60.81 | 59.82 | 59.94 | 59.94 | 1,500 |
| 16 Jan 2024 | 62.10 | 63.01 | 61.00 | 63.01 | 63.01 | 1,000 |
| 12 Jan 2024 | 63.65 | 63.78 | 62.39 | 62.50 | 62.50 | 1,800 |
| 11 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1,800 |
| 10 Jan 2024 | 62.60 | 63.60 | 62.60 | 63.60 | 63.60 | 400 |
| 09 Jan 2024 | 63.24 | 63.65 | 63.24 | 63.65 | 63.65 | 300 |
| 08 Jan 2024 | 63.44 | 63.68 | 62.48 | 63.25 | 63.25 | 1,100 |
| 05 Jan 2024 | 63.16 | 63.93 | 62.22 | 63.83 | 63.83 | 2,200 |
| 04 Jan 2024 | 63.69 | 64.35 | 62.86 | 62.93 | 62.93 | 300 |
| 03 Jan 2024 | 64.00 | 64.00 | 62.59 | 63.73 | 63.73 | 400 |
| 02 Jan 2024 | 65.65 | 65.91 | 64.24 | 65.02 | 65.02 | 500 |
| 29 Dec 2023 | 65.55 | 66.32 | 64.31 | 64.31 | 64.31 | 300 |
| 28 Dec 2023 | 65.30 | 66.32 | 65.00 | 65.54 | 65.54 | 3,300 |
| 27 Dec 2023 | 63.11 | 67.03 | 63.11 | 65.28 | 65.28 | 100 |
| 26 Dec 2023 | 66.73 | 67.10 | 66.02 | 66.02 | 66.02 | 1,500 |
| 22 Dec 2023 | 66.16 | 67.17 | 65.00 | 67.16 | 67.16 | 1,400 |
| 21 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
| 20 Dec 2023 | 64.40 | 65.45 | 63.93 | 64.35 | 64.35 | 2,300 |
| 19 Dec 2023 | 64.36 | 64.40 | 62.56 | 64.40 | 64.40 | 3,000 |
| 18 Dec 2023 | 62.12 | 63.06 | 61.50 | 61.70 | 61.70 | 6,800 |
| 15 Dec 2023 | 62.51 | 64.08 | 62.24 | 62.24 | 62.24 | 4,200 |
| 14 Dec 2023 | 63.58 | 63.60 | 62.51 | 62.51 | 62.51 | 100 |
| 13 Dec 2023 | 59.29 | 60.50 | 56.93 | 60.50 | 60.50 | 2,600 |
| 12 Dec 2023 | 58.36 | 59.56 | 57.99 | 58.01 | 58.01 | 6,900 |
| 11 Dec 2023 | 59.39 | 59.50 | 58.77 | 59.50 | 59.50 | 300 |
| 08 Dec 2023 | 58.85 | 60.27 | 58.66 | 60.27 | 60.27 | 1,500 |
| 07 Dec 2023 | 59.49 | 60.60 | 58.76 | 58.76 | 58.76 | 2,100 |
| 06 Dec 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 100 |
| 05 Dec 2023 | 58.52 | 59.49 | 58.06 | 58.06 | 58.06 | 600 |
| 04 Dec 2023 | 59.00 | 59.49 | 58.05 | 58.25 | 58.25 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.