Frankfurt - Delayed Quote EUR

Eurofins Scientific SE (ESF0.F)

55.08

-0.56

(-1.01%)

At close: May 23 at 3:29:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	56.16	56.16	55.08	55.08	55.08	-
May 22, 2025	55.84	56.84	55.32	55.64	55.64	15
May 21, 2025	55.74	56.26	55.74	56.26	56.26	-
May 20, 2025	56.00	57.08	55.40	56.44	56.44	233
May 19, 2025	55.90	55.98	55.40	55.98	55.98	65
May 16, 2025	55.16	55.16	54.88	54.88	54.88	-
May 15, 2025	53.48	54.54	53.48	54.48	54.48	5
May 14, 2025	54.40	54.40	53.74	54.20	54.20	550
May 13, 2025	55.74	55.96	55.24	55.24	55.24	-
May 12, 2025	56.02	56.02	55.18	55.18	55.18	-
May 9, 2025	55.62	56.14	55.62	55.80	55.80	-
May 8, 2025	56.20	56.20	55.60	55.96	55.96	-
May 7, 2025	57.46	57.46	55.44	55.62	55.62	100
May 6, 2025	57.10	57.10	56.74	56.74	56.74	-
May 5, 2025	55.96	57.66	55.96	56.54	56.54	55
May 2, 2025	55.22	56.00	55.22	56.00	56.00	-
Apr 30, 2025	53.74	55.56	53.74	55.56	55.56	50
Apr 29, 2025	53.04	53.74	53.04	53.74	53.74	-
Apr 28, 2025	0.6 Dividend
Apr 28, 2025	53.04	53.20	52.84	53.20	53.20	4
Apr 25, 2025	53.80	54.50	53.30	53.98	53.38	80
Apr 24, 2025	53.60	55.04	53.04	53.68	53.08	26
Apr 23, 2025	50.00	55.00	49.01	55.00	54.39	432
Apr 22, 2025	48.92	49.04	48.26	48.26	47.72	-
Apr 17, 2025	49.54	49.62	49.14	49.14	48.59	10
Apr 16, 2025	49.39	50.12	49.39	50.00	49.44	160
Apr 15, 2025	48.72	50.44	48.72	50.18	49.62	170
Apr 14, 2025	49.27	49.27	47.75	49.08	48.53	155
Apr 11, 2025	46.92	46.92	46.38	46.52	46.00	-
Apr 10, 2025	47.64	47.68	46.37	46.37	45.85	339
Apr 9, 2025	45.94	48.50	45.94	48.50	47.96	140
Apr 8, 2025	47.66	47.66	46.16	47.18	46.66	260
Apr 7, 2025	45.35	46.74	44.75	45.56	45.05	121
Apr 4, 2025	47.86	49.22	47.86	48.00	47.47	180
Apr 3, 2025	46.38	50.50	46.38	49.38	48.83	-
Apr 2, 2025	47.81	47.81	47.57	47.57	47.04	18
Apr 1, 2025	48.77	49.41	48.01	48.80	48.26	50
Mar 31, 2025	48.83	49.00	48.63	49.00	48.46	-
Mar 28, 2025	49.82	49.82	49.62	49.62	49.07	-
Mar 27, 2025	49.06	50.10	49.06	50.10	49.54	20
Mar 26, 2025	49.98	49.98	49.05	49.05	48.50	20
Mar 25, 2025	50.34	50.70	50.00	50.00	49.44	110
Mar 24, 2025	52.78	52.78	50.14	50.14	49.58	30
Mar 21, 2025	50.52	50.94	50.40	50.94	50.37	70
Mar 20, 2025	51.48	51.56	50.84	51.56	50.99	10
Mar 19, 2025	48.33	48.94	48.33	48.80	48.26	-
Mar 18, 2025	49.72	50.06	49.58	49.58	49.03	60
Mar 17, 2025	48.51	49.54	48.51	49.54	48.99	-
Mar 14, 2025	49.86	50.14	49.39	49.39	48.84	-
Mar 13, 2025	49.12	49.74	48.98	49.74	49.19	-
Mar 12, 2025	49.45	51.00	49.45	50.14	49.58	60
Mar 11, 2025	51.20	52.32	51.10	51.10	50.53	-
Mar 10, 2025	51.08	52.80	51.08	52.80	52.21	25
Mar 7, 2025	50.26	51.00	50.16	50.36	49.80	803
Mar 6, 2025	50.36	50.42	50.32	50.38	49.82	40
Mar 5, 2025	49.07	50.54	49.07	50.44	49.88	-
Mar 4, 2025	48.60	48.69	48.60	48.62	48.08	31
Mar 3, 2025	47.97	49.40	47.47	49.40	48.85	197
Feb 28, 2025	47.70	47.94	47.66	47.66	47.13	4
Feb 27, 2025	49.43	49.43	47.47	47.47	46.94	27
Feb 26, 2025	48.33	48.69	48.33	48.59	48.05	-
Feb 25, 2025	48.37	49.35	48.37	48.80	48.26	-
Feb 24, 2025	48.02	49.10	48.02	48.74	48.20	-
Feb 21, 2025	48.85	49.09	48.48	48.48	47.94	1,400
Feb 20, 2025	48.31	49.89	48.26	49.89	49.34	100
Feb 19, 2025	48.51	48.52	48.07	48.07	47.54	-
Feb 18, 2025	49.19	50.08	48.93	48.93	48.39	1,125
Feb 17, 2025	48.93	50.22	48.93	48.94	48.40	228
Feb 14, 2025	49.68	49.68	49.40	49.56	49.01	-
Feb 13, 2025	50.46	50.46	49.90	49.90	49.35	-
Feb 12, 2025	50.52	50.62	50.12	50.12	49.56	-
Feb 11, 2025	50.76	50.76	50.04	50.18	49.62	444
Feb 10, 2025	50.40	50.94	50.40	50.94	50.37	1
Feb 7, 2025	50.76	50.76	50.62	50.70	50.14	-
Feb 6, 2025	51.34	51.34	51.10	51.10	50.53	30
Feb 5, 2025	50.84	52.06	50.50	50.98	50.41	440
Feb 4, 2025	51.60	51.60	50.88	50.88	50.31	845
Feb 3, 2025	51.28	51.52	51.18	51.52	50.95	-
Jan 31, 2025	51.64	51.68	50.94	51.68	51.11	12
Jan 30, 2025	47.94	49.68	47.93	49.68	49.13	200
Jan 29, 2025	49.40	49.52	49.40	49.52	48.97	-
Jan 28, 2025	50.00	50.88	49.62	50.88	50.31	268
Jan 27, 2025	48.51	49.82	48.51	49.49	48.94	535
Jan 24, 2025	47.49	47.58	47.12	47.58	47.05	150
Jan 23, 2025	47.98	47.98	47.59	47.74	47.21	30
Jan 22, 2025	47.87	48.29	47.87	48.29	47.75	-
Jan 21, 2025	47.54	47.54	47.37	47.41	46.88	-
Jan 20, 2025	45.67	48.35	45.67	48.35	47.81	559
Jan 17, 2025	46.79	46.98	46.59	46.59	46.07	-
Jan 16, 2025	45.98	45.98	45.81	45.91	45.40	-
Jan 15, 2025	45.00	45.97	45.00	45.97	45.46	75
Jan 14, 2025	49.16	49.16	46.21	46.66	46.14	645
Jan 13, 2025	48.52	49.44	48.33	48.40	47.86	30
Jan 10, 2025	49.11	49.58	48.62	49.58	49.03	8
Jan 9, 2025	48.04	48.34	48.01	48.34	47.80	-
Jan 8, 2025	49.56	49.56	47.40	47.40	46.87	20
Jan 7, 2025	49.11	49.78	49.11	49.66	49.11	-
Jan 6, 2025	48.83	48.83	48.21	48.41	47.87	29
Jan 3, 2025	48.41	48.41	48.32	48.40	47.86	-
Jan 2, 2025	49.90	49.90	47.79	47.79	47.26	293
Dec 30, 2024	48.46	48.62	48.46	48.62	48.08	170
Dec 27, 2024	48.65	48.65	48.44	48.44	47.90	-
Dec 23, 2024	48.09	48.35	48.06	48.35	47.81	-
Dec 20, 2024	46.96	47.15	46.96	47.15	46.63	1,300
Dec 19, 2024	47.68	48.53	47.39	47.39	46.86	1
Dec 18, 2024	47.04	47.04	47.00	47.00	46.48	100
Dec 17, 2024	48.41	48.41	47.08	47.26	46.73	2
Dec 16, 2024	47.51	47.51	47.50	47.50	46.97	-
Dec 13, 2024	47.63	47.78	47.63	47.78	47.25	-
Dec 12, 2024	47.63	48.74	47.56	47.74	47.21	400
Dec 11, 2024	47.18	48.53	47.18	48.53	47.99	200
Dec 10, 2024	47.17	47.31	47.17	47.28	46.75	500
Dec 9, 2024	46.90	46.90	46.40	46.82	46.30	300
Dec 6, 2024	46.65	47.71	46.65	47.70	47.17	200
Dec 5, 2024	46.34	46.49	46.17	46.17	45.66	-
Dec 4, 2024	45.80	46.18	45.80	46.18	45.67	-
Dec 3, 2024	46.67	46.69	45.78	45.78	45.27	150
Dec 2, 2024	46.04	47.22	46.04	46.46	45.94	212
Nov 29, 2024	46.33	46.33	46.15	46.15	45.64	-
Nov 28, 2024	46.83	46.83	46.53	46.53	46.01	-
Nov 27, 2024	46.20	47.43	46.18	46.50	45.98	98
Nov 26, 2024	46.55	47.29	46.40	47.27	46.74	225
Nov 25, 2024	47.71	47.71	46.65	46.65	46.13	21
Nov 22, 2024	46.24	47.20	46.24	46.61	46.09	65
Nov 21, 2024	45.62	45.85	45.62	45.85	45.34	20
Nov 20, 2024	45.34	45.34	45.01	45.05	44.55	15
Nov 19, 2024	45.41	45.41	45.01	45.06	44.56	181
Nov 18, 2024	45.24	45.38	45.05	45.05	44.55	-
Nov 15, 2024	44.93	45.05	44.93	45.05	44.55	-
Nov 14, 2024	45.63	45.75	44.49	45.73	45.22	150
Nov 13, 2024	45.80	45.80	44.29	44.29	43.80	250
Nov 12, 2024	44.75	45.34	44.75	45.34	44.84	-
Nov 11, 2024	45.05	47.28	45.05	47.13	46.61	1,644
Nov 8, 2024	45.22	45.70	45.08	45.08	44.58	225
Nov 7, 2024	45.24	46.43	45.09	46.43	45.91	164
Nov 6, 2024	45.93	45.94	45.34	45.47	44.96	40
Nov 5, 2024	45.49	47.13	45.45	45.45	44.94	20
Nov 4, 2024	45.29	46.49	45.29	45.40	44.90	150
Nov 1, 2024	44.80	46.09	44.68	45.33	44.83	70
Oct 31, 2024	44.56	44.61	44.51	44.51	44.02	-
Oct 30, 2024	46.00	46.00	45.12	45.91	45.40	100
Oct 29, 2024	46.64	47.31	46.50	46.50	45.98	350
Oct 28, 2024	48.00	48.00	46.73	46.73	46.21	600
Oct 25, 2024	46.39	47.15	46.09	46.09	45.58	640
Oct 24, 2024	46.16	46.76	46.16	46.19	45.68	20
Oct 23, 2024	48.00	48.00	46.99	47.18	46.66	430
Oct 22, 2024	47.29	49.11	47.29	47.70	47.17	1,481
Oct 21, 2024	57.00	57.00	54.12	54.12	53.52	15
Oct 18, 2024	55.62	55.92	55.58	55.58	54.96	16
Oct 17, 2024	54.92	55.60	54.82	55.60	54.98	-
Oct 16, 2024	54.20	54.40	54.20	54.40	53.80	-
Oct 15, 2024	55.80	55.80	54.62	54.62	54.01	50
Oct 14, 2024	56.78	56.78	55.02	55.40	54.78	1,125
Oct 11, 2024	54.44	54.88	54.44	54.88	54.27	-
Oct 10, 2024	55.22	55.70	54.42	55.70	55.08	51
Oct 9, 2024	55.28	55.70	55.28	55.46	54.84	-
Oct 8, 2024	54.60	55.34	54.46	55.34	54.72	-
Oct 7, 2024	55.34	55.34	54.72	54.72	54.11	-
Oct 4, 2024	55.06	55.14	54.20	54.44	53.83	51
Oct 3, 2024	55.92	55.92	55.34	55.34	54.72	-
Oct 2, 2024	55.94	57.06	55.92	55.92	55.30	80
Oct 1, 2024	56.28	57.50	56.28	57.50	56.86	36
Sep 30, 2024	57.26	57.26	56.04	56.04	55.42	-
Sep 27, 2024	56.80	58.00	56.40	58.00	57.36	808
Sep 26, 2024	54.08	55.32	54.08	55.32	54.71	160
Sep 25, 2024	53.06	54.90	53.06	54.90	54.29	10
Sep 24, 2024	52.74	52.74	52.24	52.24	51.66	23
Sep 23, 2024	52.26	52.70	52.18	52.18	51.60	-
Sep 20, 2024	53.36	54.80	51.82	51.82	51.24	970
Sep 19, 2024	52.20	53.30	52.20	53.30	52.71	300
Sep 18, 2024	52.02	52.02	51.72	51.72	51.15	273
Sep 17, 2024	52.40	52.44	52.40	52.44	51.86	-
Sep 16, 2024	51.98	52.12	51.94	51.94	51.36	-
Sep 13, 2024	52.02	52.02	51.56	51.80	51.22	-
Sep 12, 2024	52.34	52.34	51.86	51.86	51.28	-
Sep 11, 2024	52.48	52.48	51.68	51.98	51.40	50
Sep 10, 2024	52.62	53.06	52.44	52.44	51.86	-
Sep 9, 2024	52.52	52.56	52.28	52.56	51.98	-
Sep 6, 2024	52.62	53.50	52.62	52.62	52.04	1,000
Sep 5, 2024	51.24	52.20	51.24	52.20	51.62	-
Sep 4, 2024	49.86	50.46	49.86	50.46	49.90	-
Sep 3, 2024	50.42	51.76	50.36	50.36	49.80	619
Sep 2, 2024	51.10	51.10	50.50	50.50	49.94	-
Aug 30, 2024	51.50	51.52	51.04	51.52	50.95	270
Aug 29, 2024	52.78	52.92	51.64	52.92	52.33	73
Aug 28, 2024	51.90	52.18	51.60	51.60	51.03	200
Aug 27, 2024	51.66	52.90	51.66	52.14	51.56	380
Aug 26, 2024	52.06	52.88	52.06	52.88	52.29	25
Aug 23, 2024	51.42	52.64	51.30	51.50	50.93	500
Aug 22, 2024	51.52	51.52	51.38	51.52	50.95	-
Aug 21, 2024	51.18	51.32	51.18	51.24	50.67	-
Aug 20, 2024	51.52	51.52	51.06	51.06	50.49	136
Aug 19, 2024	51.54	51.60	51.54	51.54	50.97	-
Aug 16, 2024	50.80	51.04	50.80	50.92	50.35	-
Aug 15, 2024	52.22	52.28	51.10	51.10	50.53	-
Aug 14, 2024	52.52	52.80	52.30	52.30	51.72	30
Aug 13, 2024	52.08	52.14	52.02	52.14	51.56	-
Aug 12, 2024	52.38	52.42	52.32	52.42	51.84	-
Aug 9, 2024	52.60	52.76	52.60	52.68	52.09	-
Aug 8, 2024	51.68	52.78	51.68	52.16	51.58	72
Aug 7, 2024	53.66	53.66	52.00	52.00	51.42	55
Aug 6, 2024	52.70	52.76	52.48	52.76	52.17	30
Aug 5, 2024	50.36	53.36	50.36	52.20	51.62	580
Aug 2, 2024	53.40	54.10	53.40	54.10	53.50	70
Aug 1, 2024	54.64	54.66	54.30	54.66	54.05	-
Jul 31, 2024	54.02	55.22	54.02	54.46	53.85	1,233
Jul 30, 2024	53.34	54.42	53.34	54.42	53.82	46
Jul 29, 2024	54.02	54.16	53.12	54.16	53.56	110
Jul 26, 2024	51.54	52.72	51.54	52.72	52.13	-
Jul 25, 2024	49.70	51.10	49.70	50.46	49.90	50
Jul 24, 2024	48.88	48.88	47.74	48.50	47.96	-
Jul 23, 2024	49.22	49.22	47.90	47.90	47.37	475
Jul 22, 2024	48.54	48.98	48.47	48.98	48.44	-
Jul 19, 2024	49.92	49.92	47.80	48.22	47.68	80
Jul 18, 2024	48.62	49.13	48.62	49.03	48.49	625
Jul 17, 2024	47.68	48.19	47.68	48.19	47.65	-
Jul 16, 2024	47.50	47.68	47.29	47.29	46.76	117
Jul 15, 2024	50.24	50.24	45.99	45.99	45.48	70
Jul 12, 2024	48.63	48.94	48.63	48.94	48.40	60
Jul 11, 2024	48.09	49.58	47.67	49.58	49.03	135
Jul 10, 2024	47.00	47.56	46.74	47.56	47.03	100
Jul 9, 2024	46.90	47.24	46.55	46.55	46.03	280
Jul 8, 2024	49.30	49.30	47.37	47.85	47.32	1,004
Jul 5, 2024	47.80	49.61	47.31	49.61	49.06	420
Jul 4, 2024	45.00	46.07	45.00	46.03	45.52	150
Jul 3, 2024	0.5 Dividend
Jul 3, 2024	44.70	45.73	44.70	45.73	45.22	3
Jul 2, 2024	45.51	45.99	44.10	45.99	44.98	6,222
Jul 1, 2024	47.48	47.49	46.94	47.26	46.23	251
Jun 28, 2024	47.12	47.12	46.18	46.18	45.17	1,351
Jun 27, 2024	47.10	48.01	47.10	47.22	46.19	6,872
Jun 26, 2024	45.85	47.60	45.85	47.21	46.18	373
Jun 25, 2024	45.00	48.02	45.00	48.02	46.97	520
Jun 24, 2024	53.98	53.98	40.00	45.61	44.61	2,572
Jun 21, 2024	52.86	53.10	52.60	52.60	51.45	1,215
Jun 20, 2024	52.46	53.26	52.46	53.26	52.10	450
Jun 19, 2024	52.80	53.20	52.70	52.70	51.55	140
Jun 18, 2024	52.96	52.96	51.86	51.86	50.73	10
Jun 17, 2024	53.86	53.86	51.76	52.60	51.45	56
Jun 14, 2024	53.20	53.20	52.10	52.10	50.96	600
Jun 13, 2024	55.02	55.02	53.26	53.26	52.10	466
Jun 12, 2024	54.06	55.22	54.06	55.22	54.01	66
Jun 11, 2024	54.08	54.34	54.08	54.24	53.05	10
Jun 10, 2024	53.78	54.46	53.78	53.80	52.62	263
Jun 7, 2024	55.98	55.98	54.68	54.98	53.78	40
Jun 6, 2024	55.48	55.48	54.56	54.56	53.37	40
Jun 5, 2024	55.48	55.74	54.88	54.88	53.68	52
Jun 4, 2024	55.26	55.66	55.00	55.66	54.44	180
Jun 3, 2024	57.50	57.50	55.10	55.12	53.91	365
May 31, 2024	55.28	55.34	55.20	55.34	54.13	-
May 30, 2024	55.34	55.42	55.30	55.30	54.09	-
May 29, 2024	56.00	56.00	55.36	55.40	54.19	154
May 28, 2024	56.88	56.88	56.66	56.66	55.42	150
May 27, 2024	57.12	57.12	57.00	57.08	55.83	625
May 24, 2024	57.00	57.68	56.96	56.96	55.71	-
May 23, 2024	59.62	59.62	57.20	57.20	55.95	-

01P.F Medpace Holdings, Inc.

258.70

-0.35%

ICLR ICON Public Limited Company

127.99

+0.79%

IQV IQVIA Holdings Inc.

137.00

-0.75%

TMO Thermo Fisher Scientific Inc.

393.66

-1.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eurofins Scientific SE (ESF0.F)

Related Tickers