Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Eurofins Scientific SE (ERF.PA)

57.70
+1.12
+(1.98%)
At close: 5:35:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202556.8457.7056.8457.7057.70308,819
May 2, 202556.0056.8255.6656.5856.58438,123
Apr 30, 202554.3055.6254.2655.4855.48600,060
Apr 29, 202553.4654.4253.4654.1054.10278,699
Apr 28, 2025 0.6 Dividend
Apr 28, 202553.7053.8853.3453.6253.62315,326
Apr 25, 202553.6054.7053.6053.8653.26445,963
Apr 24, 202554.6254.9453.4454.2253.62507,177
Apr 23, 202551.5655.7251.3855.2854.66889,912
Apr 22, 202549.5249.7448.4649.3548.80510,307
Apr 17, 202550.4050.5049.3949.5749.02406,502
Apr 16, 202550.5651.0649.9450.5449.98384,077
Apr 15, 202549.9750.9649.9750.7250.15383,897
Apr 14, 202548.3850.2248.3849.7449.19376,552
Apr 11, 202546.8347.6746.4347.5046.97488,464
Apr 10, 202547.9148.3246.7846.8346.31533,452
Apr 9, 202546.0047.4046.0046.5646.04567,978
Apr 8, 202546.5047.6946.1547.1346.60497,984
Apr 7, 202547.0048.2845.5646.0045.49642,593
Apr 4, 202549.0050.0247.2447.7547.22703,983
Apr 3, 202549.0451.3248.9049.3348.78506,661
Apr 2, 202547.9348.7747.9348.6548.11366,987
Apr 1, 202549.8049.9648.2248.6448.10439,699
Mar 31, 202549.5049.9848.7449.2248.67429,271
Mar 28, 202549.3550.5649.0549.9149.35425,480
Mar 27, 202549.4549.8649.3749.5448.99378,169
Mar 26, 202550.4650.6249.3749.6449.09512,718
Mar 25, 202550.7451.2450.1250.4249.86358,607
Mar 24, 202551.8652.2050.3850.5850.02370,219
Mar 21, 202552.0052.0050.6651.4250.85831,935
Mar 20, 202549.4252.7049.4252.2651.68888,981
Mar 19, 202549.6449.7949.0049.0048.45278,011
Mar 18, 202550.2650.8449.2749.7249.17294,509
Mar 17, 202549.2850.3249.0750.1649.60344,969
Mar 14, 202550.4050.7648.9549.2148.66482,245
Mar 13, 202549.9950.5449.2650.4049.84382,585
Mar 12, 202550.5851.2050.0450.0449.48445,638
Mar 11, 202552.0452.9850.4450.4449.88438,954
Mar 10, 202551.8452.9251.7452.2451.66556,326
Mar 7, 202551.7451.8850.2451.3650.79432,637
Mar 6, 202550.8051.8050.6251.7251.14468,361
Mar 5, 202550.0051.5849.6950.7050.14541,094
Mar 4, 202549.0049.5848.9149.5849.03622,260
Mar 3, 202548.1149.2648.0948.9348.38457,908
Feb 28, 202547.9048.5447.9048.3147.77653,223
Feb 27, 202548.6048.9047.9148.1347.59339,368
Feb 26, 202549.0149.3448.8049.0448.49392,761
Feb 25, 202549.7449.9648.7148.7148.17340,281
Feb 24, 202548.7649.8848.7449.6949.14365,700
Feb 21, 202549.3849.7148.7148.8048.26347,239
Feb 20, 202548.1049.6848.1049.4448.89387,596
Feb 19, 202548.8049.4147.8948.1847.64587,564
Feb 18, 202549.5649.9349.2749.3448.79335,247
Feb 17, 202549.6949.9049.3649.6449.09400,456
Feb 14, 202550.5850.6249.8949.8949.33373,553
Feb 13, 202550.7651.1650.2050.5049.94356,991
Feb 12, 202550.6651.3650.3450.4849.92331,591
Feb 11, 202551.4451.4850.2250.7050.14243,842
Feb 10, 202551.1851.6451.1851.5650.99188,369
Feb 7, 202550.9851.4250.9051.0050.43269,855
Feb 6, 202551.5652.0651.1251.1250.55282,395
Feb 5, 202551.9051.9050.9851.4650.89269,714
Feb 4, 202552.2452.5451.3451.5851.01359,923
Feb 3, 202551.8452.6450.9852.2451.66547,142
Jan 31, 202552.2452.4851.4851.8651.28440,391
Jan 30, 202549.8952.2247.3452.2251.64797,507
Jan 29, 202550.1450.4449.4349.4348.88391,501
Jan 28, 202549.6551.3649.6550.3249.76394,662
Jan 27, 202547.9750.0247.9549.4848.93409,433
Jan 24, 202547.3948.3547.3448.3547.81355,240
Jan 23, 202548.2748.5847.5447.8647.33489,790
Jan 22, 202548.4049.2347.9148.3247.78483,908
Jan 21, 202547.8048.3547.6448.2247.68335,732
Jan 20, 202547.0048.0047.0047.8147.28301,365
Jan 17, 202547.2847.7046.9047.0746.55382,608
Jan 16, 202546.5946.8645.9146.7546.23487,612
Jan 15, 202545.9446.8145.5646.3445.82569,751
Jan 14, 202549.4849.8045.8246.0845.57729,257
Jan 13, 202548.6449.1948.6049.0148.46279,455
Jan 10, 202549.6249.9448.7949.0748.52271,638
Jan 9, 202548.2049.4548.2049.4548.90504,001
Jan 8, 202550.2250.3647.5548.2047.66388,351
Jan 7, 202549.6850.6249.5750.3049.74369,813
Jan 6, 202548.9149.6648.6249.6649.11429,576
Jan 3, 202548.8049.0648.5648.5748.03362,632
Jan 2, 202549.4049.7848.6848.7748.23271,762
Dec 31, 202448.6349.5148.6349.3148.76219,249
Dec 30, 202448.7449.2048.5448.5448.00242,186
Dec 27, 202449.3749.5048.7649.1048.55240,876
Dec 24, 202448.8649.9548.8449.4848.93159,379
Dec 23, 202448.1149.0948.0048.5848.04274,468
Dec 20, 202447.3048.0347.0147.9647.43744,631
Dec 19, 202447.0348.3847.0347.6847.15319,074
Dec 18, 202447.4747.6747.0947.5947.06376,899
Dec 17, 202447.6047.9247.4147.4146.88328,222
Dec 16, 202447.8848.1647.2347.9047.37272,167
Dec 13, 202448.1248.3847.7447.9747.44260,030
Dec 12, 202447.8448.3747.7848.2247.68287,696
Dec 11, 202447.5248.0247.3447.8347.30288,329
Dec 10, 202447.5447.9947.5047.7547.22319,587
Dec 9, 202447.1547.9646.8147.8047.27316,236
Dec 6, 202446.7847.3546.6947.1146.59415,346
Dec 5, 202446.5847.1046.2846.6146.09371,489
Dec 4, 202445.9446.7745.9446.6146.09389,257
Dec 3, 202447.4247.9045.8946.0345.52334,884
Dec 2, 202446.4047.1646.3746.6946.17302,793
Nov 29, 202446.6947.1146.4146.7946.27324,247
Nov 28, 202447.1047.5046.8746.9646.44256,994
Nov 27, 202446.4747.2146.3647.1646.63415,699
Nov 26, 202447.1047.1746.1946.3245.80345,061
Nov 25, 202447.2647.7547.0647.4146.88605,442
Nov 22, 202446.3847.3246.3846.9646.44439,176
Nov 21, 202446.2046.6945.8646.3645.84419,871
Nov 20, 202445.7645.9845.3945.8645.35478,331
Nov 19, 202445.6446.0245.2345.5044.99339,138
Nov 18, 202445.7646.1245.4745.5745.06431,576
Nov 15, 202445.5445.6944.9245.4444.93603,694
Nov 14, 202445.8246.4345.6046.1745.66435,403
Nov 13, 202445.3445.4744.5244.9744.47384,731
Nov 12, 202445.5046.1545.1945.4044.89450,293
Nov 11, 202446.0846.8246.0846.1545.64335,994
Nov 8, 202445.2045.9345.1045.5845.07351,494
Nov 7, 202445.3046.1445.2945.5044.99337,963
Nov 6, 202446.2246.6045.2345.2344.73563,668
Nov 5, 202445.8546.7845.6945.8145.30308,517
Nov 4, 202445.3846.1445.3445.9345.42302,006
Nov 1, 202444.8446.1044.8445.8845.37347,106
Oct 31, 202444.8545.1844.7045.1844.68529,299
Oct 30, 202446.0046.5944.9044.9044.40544,356
Oct 29, 202447.2047.3446.3846.3845.86355,584
Oct 28, 202447.4147.6047.0047.0046.48381,159
Oct 25, 202446.9647.1346.5646.7346.21426,269
Oct 24, 202446.8547.4946.3646.8046.28401,680
Oct 23, 202447.0048.0146.8646.8746.35731,377
Oct 22, 202450.0050.1246.4647.5647.031,441,079
Oct 21, 202456.1456.4053.7653.7653.16319,068
Oct 18, 202455.9656.6655.9456.4255.79261,064
Oct 17, 202455.1056.5455.0856.2255.59413,916
Oct 16, 202454.9855.1654.6054.9054.29296,033
Oct 15, 202455.7056.0455.0655.2854.66301,292
Oct 14, 202455.8456.2655.3855.3854.76181,716
Oct 11, 202454.9655.7454.8455.7455.12197,311
Oct 10, 202456.0456.2054.8854.9654.35171,777
Oct 9, 202455.7456.7055.6256.0855.46321,433
Oct 8, 202454.9256.1854.7455.7055.08344,721
Oct 7, 202456.1256.6655.0855.1254.51854,476
Oct 4, 202455.7055.9054.5055.0054.39370,851
Oct 3, 202456.4656.6255.4655.5054.88278,455
Oct 2, 202456.8856.8856.1256.6255.99153,634
Oct 1, 202457.0657.6856.6056.7856.15246,852
Sep 30, 202457.6058.2455.9656.9056.27368,999
Sep 27, 202456.5658.1456.0257.9057.25542,540
Sep 26, 202454.3256.6454.3056.6456.01430,821
Sep 25, 202453.2054.5253.2054.2053.60441,399
Sep 24, 202453.1653.6252.6453.4052.81425,112
Sep 23, 202452.4453.4452.3052.7652.17275,440
Sep 20, 202454.0254.3652.5052.5051.92965,360
Sep 19, 202452.8654.4852.8654.4853.87412,654
Sep 18, 202452.7052.8452.0452.3451.76345,949
Sep 17, 202452.6453.3252.6452.8252.23253,480
Sep 16, 202452.5852.7252.2452.4051.82215,127
Sep 13, 202452.5252.7651.9852.5851.99395,717
Sep 12, 202452.8052.9852.1052.4651.88280,207
Sep 11, 202452.9053.0652.2052.4851.90292,431
Sep 10, 202452.8053.8652.5653.0052.41301,608
Sep 9, 202452.7453.3852.7253.0052.41229,193
Sep 6, 202452.5853.8252.5852.7452.15333,018
Sep 5, 202451.4252.7851.3452.6052.01322,359
Sep 4, 202450.1251.5649.8751.4250.85288,242
Sep 3, 202450.7651.3450.6450.8050.23224,722
Sep 2, 202451.6651.8650.8251.1850.61199,968
Aug 30, 202451.0852.1851.0651.6451.06909,343
Aug 29, 202451.8252.3451.5451.6851.10298,976
Aug 28, 202452.5052.8651.9852.5251.93310,918
Aug 27, 202452.0452.8051.9652.4651.88368,610
Aug 26, 202452.6852.9052.0052.1251.54174,453
Aug 23, 202451.7652.4251.7652.2051.62333,856
Aug 22, 202451.8052.1851.6651.6851.10195,743
Aug 21, 202451.6852.0251.5251.8051.22373,281
Aug 20, 202452.2452.2651.5851.6251.04192,348
Aug 19, 202452.0052.6451.7852.2051.62311,835
Aug 16, 202451.2251.9051.0851.9051.32339,999
Aug 15, 202453.1053.1250.8851.1850.61489,178
Aug 14, 202453.0053.4852.7853.1052.51219,319
Aug 13, 202452.6452.9852.1652.8052.21241,022
Aug 12, 202452.9453.0652.3452.7052.11226,696
Aug 9, 202453.1853.6852.8452.8452.25221,737
Aug 8, 202452.4453.2251.9653.0652.47282,391
Aug 7, 202453.6654.4852.4052.7652.17560,980
Aug 6, 202453.4253.5652.8653.5452.94259,250
Aug 5, 202453.7654.1252.4653.1852.59382,717
Aug 2, 202454.6455.1053.7254.3853.77332,413
Aug 1, 202454.7655.6654.7454.9054.29378,271
Jul 31, 202454.5255.7654.4054.8454.23419,748
Jul 30, 202453.6254.3053.3454.1653.56277,706
Jul 29, 202454.0054.4453.3253.7253.12282,942
Jul 26, 202451.8853.9251.8853.6453.04427,607
Jul 25, 202450.0852.0850.0852.0851.50514,188
Jul 24, 202448.3050.1647.7549.9249.36628,458
Jul 23, 202449.0049.6748.0448.3147.77421,966
Jul 22, 202448.4149.2848.3749.1148.56434,427
Jul 19, 202448.1748.3947.8048.3547.81420,325
Jul 18, 202448.4049.1548.2948.6148.07279,554
Jul 17, 202447.5048.8647.4448.3047.76340,512
Jul 16, 202447.1048.0447.1047.5747.04402,426
Jul 15, 202448.8449.1847.5847.6847.15423,777
Jul 12, 202448.3849.0348.3849.0248.47408,214
Jul 11, 202448.0548.3347.5648.3047.76336,481
Jul 10, 202446.8648.0346.6947.7547.22367,200
Jul 9, 202446.5447.5146.0946.6946.17487,957
Jul 8, 202447.7849.1646.7046.7546.23507,433
Jul 5, 202446.9548.3046.9547.9347.40601,184
Jul 4, 202445.0046.4344.9245.9245.41377,610
Jul 3, 2024 0.5 Dividend
Jul 3, 202445.2346.1044.3844.5444.04985,741
Jul 2, 202445.2345.2343.7244.6943.70813,010
Jul 1, 202447.0047.7345.9545.9544.93526,607
Jun 28, 202447.1847.3045.9846.5545.52652,508
Jun 27, 202446.9848.1946.8947.0045.96567,783
Jun 26, 202447.3248.1046.9347.5046.45772,700
Jun 25, 202444.4447.0444.4246.0044.981,258,726
Jun 24, 202452.7652.8039.4744.2243.242,608,553
Jun 21, 202453.0053.3652.3852.7451.57684,841
Jun 20, 202452.5453.4652.3453.2452.06398,016
Jun 19, 202453.1853.3052.4252.4251.26313,499
Jun 18, 202452.8653.3252.5253.3252.14415,045
Jun 17, 202452.1452.9051.7052.6251.45444,085
Jun 14, 202453.0853.1851.8652.1250.96753,707
Jun 13, 202455.2055.2453.1853.1852.00342,073
Jun 12, 202454.0055.6253.9855.3854.15408,940
Jun 11, 202454.1454.6254.1054.2653.06382,028
Jun 10, 202454.4854.9053.5854.1252.92374,313
Jun 7, 202454.9055.2454.5454.9253.70224,309
Jun 6, 202455.8255.9654.5654.8053.58337,116
Jun 5, 202455.7055.8454.8255.6654.42210,704
Jun 4, 202455.4655.8854.8455.5654.33222,291
Jun 3, 202455.6056.2655.0455.7254.48258,384
May 31, 202455.5055.7055.2055.3654.131,127,527
May 30, 202455.2255.8655.1455.5854.35309,749
May 29, 202455.9056.1855.2255.3854.15339,324
May 28, 202457.3257.3656.1856.1854.93206,066
May 27, 202457.1057.4456.9657.2055.93154,207
May 24, 202457.5057.8256.8456.9855.71326,894
May 23, 202459.8060.6056.4057.7256.44458,450
May 22, 202458.2659.8858.0859.8858.55385,391
May 21, 202457.0458.2456.9458.1656.87230,359
May 20, 202457.6658.3057.6257.9056.61148,695
May 17, 202458.9059.1058.0658.2656.97251,852
May 16, 202459.9860.1859.0059.2457.92195,086
May 15, 202458.2660.0858.2660.0858.75346,349
May 14, 202457.2458.6057.2458.2056.91329,454
May 13, 202457.6858.1657.1457.4056.13271,856
May 10, 202457.5657.9657.3057.6656.38254,969
May 9, 202457.5057.8657.2857.2856.01151,012
May 8, 202457.6057.9056.9457.6256.34250,582
May 7, 202456.2057.0056.1856.7255.46325,953
May 6, 202456.8056.9456.0056.0854.83167,111

Related Tickers

BIM.PA bioMérieux S.A.
118.20
-0.34%
 
LO3A.BE Lonza Group Ltd
64.00
-0.78%
 
LONN.SW Lonza Group AG
598.00
-0.30%
 
2359.HK WuXi AppTec Co., Ltd.
64.400
+7.07%
 
BIM.VI bioMérieux S.A.
117.70
-0.93%
 
BMXXY bioMérieux S.A.
9.51
-16.73%
 
ABDXF Abingdon Health Plc
0.0700
0.00%
 
EYWN.DU BioMerieux SA
118.10
-0.42%
 
EYWN.HA BioMerieux SA
117.80
-0.42%
 
LO3.MU Lonza Group Ltd
643.00
+1.26%