Eurofins Scientific SE (EPA:ERF)
France
· Delayed Price · Currency is EUR 58.82
-0.22 (-0.37%)
At close: Dec 5, 2025
Eurofins Scientific SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.04 | 59.26 | 58.74 | 58.82 | 58.82 | -0.37% | 253,533 |
| Dec 4, 2025 | 58.60 | 59.24 | 58.46 | 59.04 | 59.04 | 0.79% | 308,381 |
| Dec 3, 2025 | 59.42 | 59.70 | 58.44 | 58.58 | 58.58 | -1.31% | 198,879 |
| Dec 2, 2025 | 58.62 | 60.30 | 58.60 | 59.36 | 59.36 | 0.68% | 329,252 |
| Dec 1, 2025 | 58.54 | 59.34 | 58.24 | 58.96 | 58.96 | 0.55% | 219,497 |
| Nov 28, 2025 | 59.36 | 59.36 | 58.64 | 58.64 | 58.64 | -1.01% | 281,539 |
| Nov 27, 2025 | 59.04 | 59.44 | 58.82 | 59.24 | 59.24 | 0.30% | 122,002 |
| Nov 26, 2025 | 59.40 | 59.40 | 58.44 | 59.06 | 59.06 | 0.07% | 198,965 |
| Nov 25, 2025 | 58.50 | 59.16 | 57.94 | 59.02 | 59.02 | 0.89% | 186,231 |
| Nov 24, 2025 | 58.02 | 58.90 | 57.78 | 58.50 | 58.50 | 1.25% | 600,759 |
| Nov 21, 2025 | 57.00 | 57.94 | 54.86 | 57.78 | 57.78 | 0.70% | 276,891 |
| Nov 20, 2025 | 58.00 | 58.18 | 57.38 | 57.38 | 57.38 | -0.03% | 180,441 |
| Nov 19, 2025 | 57.36 | 58.20 | 57.28 | 57.40 | 57.40 | -0.17% | 176,073 |
| Nov 18, 2025 | 58.00 | 58.10 | 57.28 | 57.50 | 57.50 | -2.08% | 203,033 |
| Nov 17, 2025 | 59.20 | 59.40 | 58.48 | 58.72 | 58.72 | -0.41% | 189,047 |
| Nov 14, 2025 | 59.40 | 59.80 | 58.30 | 58.96 | 58.96 | -0.91% | 184,932 |
| Nov 13, 2025 | 59.42 | 60.42 | 59.06 | 59.50 | 59.50 | 0.20% | 199,044 |
| Nov 12, 2025 | 58.92 | 59.80 | 58.88 | 59.38 | 59.38 | 1.09% | 246,068 |
| Nov 11, 2025 | 58.16 | 59.10 | 58.10 | 58.74 | 58.74 | 1.28% | 181,071 |
| Nov 10, 2025 | 58.52 | 58.62 | 58.00 | 58.00 | 58.00 | -0.48% | 212,562 |
| Nov 7, 2025 | 58.90 | 59.10 | 57.28 | 58.28 | 58.28 | -0.58% | 246,656 |
| Nov 6, 2025 | 59.40 | 59.52 | 58.26 | 58.62 | 58.62 | -0.75% | 263,726 |
| Nov 5, 2025 | 59.48 | 59.50 | 58.92 | 59.06 | 59.06 | -1.27% | 240,921 |
| Nov 4, 2025 | 59.76 | 59.94 | 58.38 | 59.82 | 59.82 | -0.60% | 261,219 |
| Nov 3, 2025 | 61.34 | 61.54 | 59.96 | 60.18 | 60.18 | -1.57% | 219,719 |
| Oct 31, 2025 | 60.78 | 61.40 | 60.68 | 61.14 | 61.14 | 0.86% | 276,442 |
| Oct 30, 2025 | 60.50 | 61.16 | 60.34 | 60.62 | 60.62 | 0.03% | 261,099 |
| Oct 29, 2025 | 60.74 | 61.20 | 60.30 | 60.60 | 60.60 | -0.66% | 195,465 |
| Oct 28, 2025 | 61.68 | 61.84 | 60.48 | 61.00 | 61.00 | -0.94% | 224,127 |
| Oct 27, 2025 | 63.00 | 63.02 | 61.36 | 61.58 | 61.58 | -2.13% | 260,853 |
| Oct 24, 2025 | 63.00 | 63.24 | 62.44 | 62.92 | 62.92 | 0.45% | 275,000 |
| Oct 23, 2025 | 62.62 | 63.22 | 62.14 | 62.64 | 62.64 | -0.70% | 275,574 |
| Oct 22, 2025 | 61.90 | 63.44 | 61.80 | 63.08 | 63.08 | 0.93% | 390,897 |
| Oct 21, 2025 | 60.46 | 62.86 | 57.50 | 62.50 | 62.50 | -2.19% | 763,263 |
| Oct 20, 2025 | 63.08 | 64.16 | 62.54 | 63.90 | 63.90 | 2.21% | 396,428 |
| Oct 17, 2025 | 63.12 | 63.22 | 61.26 | 62.52 | 62.52 | -1.51% | 337,552 |
| Oct 16, 2025 | 61.90 | 63.48 | 61.64 | 63.48 | 63.48 | 2.65% | 328,222 |
| Oct 15, 2025 | 62.12 | 62.32 | 61.76 | 61.84 | 61.84 | -0.29% | 419,751 |
| Oct 14, 2025 | 61.26 | 62.02 | 61.12 | 62.02 | 62.02 | 0.45% | 194,734 |
| Oct 13, 2025 | 62.00 | 62.30 | 61.24 | 61.74 | 61.74 | -0.29% | 237,314 |
| Oct 10, 2025 | 63.12 | 63.30 | 61.76 | 61.92 | 61.92 | -1.56% | 392,580 |
| Oct 9, 2025 | 61.68 | 63.00 | 61.68 | 62.90 | 62.90 | 0.96% | 544,324 |
| Oct 8, 2025 | 62.44 | 62.60 | 61.94 | 62.30 | 62.30 | 0.06% | 270,158 |
| Oct 7, 2025 | 61.92 | 62.42 | 61.78 | 62.26 | 62.26 | 0.19% | 146,815 |
| Oct 6, 2025 | 62.72 | 62.76 | 61.82 | 62.14 | 62.14 | -1.21% | 243,789 |
| Oct 3, 2025 | 62.78 | 63.22 | 62.36 | 62.90 | 62.90 | 0.10% | 273,969 |
| Oct 2, 2025 | 63.34 | 63.82 | 62.60 | 62.84 | 62.84 | -0.35% | 172,661 |
| Oct 1, 2025 | 62.04 | 63.24 | 62.04 | 63.06 | 63.06 | 2.07% | 238,416 |
| Sep 30, 2025 | 60.80 | 61.78 | 60.26 | 61.78 | 61.78 | 1.61% | 317,685 |
| Sep 29, 2025 | 60.70 | 62.12 | 60.70 | 60.80 | 60.80 | -0.26% | 240,360 |