ERF.PA
Eurofins Scientific SE
13:11:34
62.56 €
0.0000 (%0.00)
Previous Close: 62.88
Day Low₺62.52
Day High₺63.24
ERF.PA: Eurofins Scientific SE Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7632
CLOSE 6.7995
Low
LOW 3.69
High
HIGH 11.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 6 | 6 | 6 | 6 |
| 01/04/1999 | 6.44 | 6.44 | 6.44 | 6.44 |
| 01/05/1999 | 6.22 | 6.22 | 6.12 | 6.12 |
| 01/06/1999 | 6.2 | 6.3 | 6.2 | 6.21 |
| 01/07/1999 | 6.22 | 6.22 | 6.21 | 6.21 |
| 01/08/1999 | 6.22 | 6.4 | 6.22 | 6.4 |
| 01/11/1999 | 6.57 | 6.89 | 6.57 | 6.89 |
| 01/12/1999 | 7.28 | 7.28 | 7.08 | 7.08 |
| 01/13/1999 | 6.95 | 6.95 | 6.6 | 6.6 |
| 01/14/1999 | 6.69 | 6.87 | 6.69 | 6.87 |
| 01/15/1999 | 6.88 | 6.88 | 6.87 | 6.87 |
| 01/18/1999 | 6.8 | 6.8 | 6.59 | 6.59 |
| 01/19/1999 | 6.42 | 6.54 | 6.42 | 6.54 |
| 01/20/1999 | 6.57 | 6.79 | 6.57 | 6.79 |
| 01/21/1999 | 6.56 | 6.89 | 6.56 | 6.89 |
| 01/22/1999 | 6.78 | 6.78 | 6.74 | 6.74 |
| 01/25/1999 | 6.74 | 6.74 | 6.68 | 6.68 |
| 01/26/1999 | 6.62 | 6.68 | 6.62 | 6.68 |
| 01/27/1999 | 6.79 | 6.79 | 6.79 | 6.79 |
| 01/28/1999 | 6.78 | 6.78 | 6.78 | 6.78 |
| 01/29/1999 | 6.79 | 6.79 | 6.69 | 6.69 |
| 02/01/1999 | 6.74 | 6.78 | 6.74 | 6.78 |
| 02/02/1999 | 6.78 | 6.78 | 6.74 | 6.74 |
| 02/03/1999 | 6.71 | 6.71 | 6.7 | 6.7 |
| 02/04/1999 | 6.68 | 6.68 | 6.68 | 6.68 |
| 02/05/1999 | 6.22 | 6.22 | 6.22 | 6.22 |
| 02/08/1999 | 6.22 | 6.22 | 6.22 | 6.22 |
| 02/09/1999 | 6.22 | 6.22 | 6.2 | 6.2 |
| 02/10/1999 | 5.88 | 5.99 | 5.88 | 5.99 |
| 02/11/1999 | 5.72 | 5.72 | 5.71 | 5.71 |
| 02/12/1999 | 5.77 | 5.9 | 5.77 | 5.9 |
| 02/15/1999 | 5.99 | 6 | 5.99 | 6 |
| 02/16/1999 | 6.14 | 6.39 | 6.14 | 6.39 |
| 02/17/1999 | 6.59 | 6.59 | 6.3 | 6.3 |
| 02/18/1999 | 6.3 | 6.3 | 6.3 | 6.3 |
| 02/19/1999 | 6.3 | 6.42 | 6.3 | 6.42 |
| 02/22/1999 | 6.49 | 6.88 | 6.49 | 6.88 |
| 02/23/1999 | 6.69 | 6.69 | 6.69 | 6.69 |
| 02/24/1999 | 6.69 | 6.69 | 6.68 | 6.68 |
| 02/25/1999 | 6.5 | 6.68 | 6.5 | 6.68 |
| 02/26/1999 | 6.49 | 6.49 | 6.46 | 6.46 |
| 03/01/1999 | 6.75 | 6.75 | 6.7 | 6.7 |
| 03/02/1999 | 6.49 | 6.49 | 6.49 | 6.49 |
| 03/03/1999 | 6.4 | 6.4 | 6.4 | 6.4 |
| 03/04/1999 | 6.4 | 6.4 | 6.4 | 6.4 |
| 03/05/1999 | 6.2 | 6.49 | 6.2 | 6.49 |
| 03/08/1999 | 6.25 | 6.25 | 6.25 | 6.25 |
| 03/09/1999 | 6.4 | 6.4 | 6.3 | 6.3 |
| 03/10/1999 | 6.25 | 6.4 | 6.25 | 6.4 |
| 03/11/1999 | 6.25 | 6.4 | 6.25 | 6.4 |
| 03/12/1999 | 6.4 | 6.4 | 6.39 | 6.39 |
| 03/15/1999 | 6.12 | 6.12 | 6.12 | 6.12 |
| 03/16/1999 | 6.12 | 6.3 | 6.12 | 6.3 |
| 03/17/1999 | 6.13 | 6.3 | 6.13 | 6.3 |
| 03/18/1999 | 6.2 | 6.2 | 6.03 | 6.03 |
| 03/19/1999 | 6.05 | 6.05 | 6 | 6 |
| 03/22/1999 | 5.98 | 5.98 | 5.98 | 5.98 |
| 03/23/1999 | 5.9 | 6.02 | 5.9 | 6.02 |
| 03/24/1999 | 6.05 | 6.1 | 6.05 | 6.1 |
| 03/25/1999 | 6.03 | 6.03 | 6.03 | 6.03 |
| 03/26/1999 | 6 | 6 | 6 | 6 |
| 03/29/1999 | 5.9 | 5.9 | 5.9 | 5.9 |
| 03/30/1999 | 5.81 | 5.81 | 5.71 | 5.71 |
| 03/31/1999 | 5.71 | 5.71 | 5.69 | 5.69 |
| 04/01/1999 | 5.66 | 5.66 | 5.61 | 5.61 |
| 04/02/1999 | 5.61 | 5.61 | 5.61 | 5.61 |
| 04/05/1999 | 5.61 | 5.61 | 5.61 | 5.61 |
| 04/06/1999 | 5.6 | 5.6 | 5.33 | 5.33 |
| 04/07/1999 | 5.11 | 5.11 | 4.92 | 4.92 |
| 04/08/1999 | 4.43 | 4.53 | 4.08 | 4.08 |
| 04/09/1999 | 3.87 | 3.88 | 3.87 | 3.88 |
| 04/12/1999 | 4.22 | 4.34 | 4.22 | 4.34 |
| 04/13/1999 | 4.82 | 4.88 | 4.82 | 4.88 |
| 04/14/1999 | 4.43 | 4.43 | 4.08 | 4.08 |
| 04/15/1999 | 4.12 | 4.12 | 4.12 | 4.12 |
| 04/16/1999 | 4.12 | 4.18 | 4.12 | 4.18 |
| 04/19/1999 | 4.22 | 4.31 | 4.22 | 4.31 |
| 04/20/1999 | 4.31 | 4.31 | 4.22 | 4.22 |
| 04/21/1999 | 4.13 | 4.2 | 4.13 | 4.2 |
| 04/22/1999 | 4.13 | 4.13 | 4.13 | 4.13 |
| 04/23/1999 | 4.09 | 4.09 | 4.08 | 4.08 |
| 04/26/1999 | 4.03 | 4.03 | 3.93 | 3.93 |
| 04/27/1999 | 3.92 | 3.92 | 3.74 | 3.74 |
| 04/28/1999 | 3.74 | 3.74 | 3.69 | 3.69 |
| 04/29/1999 | 3.74 | 3.74 | 3.73 | 3.73 |
| 04/30/1999 | 3.69 | 3.69 | 3.69 | 3.69 |
| 05/03/1999 | 3.79 | 3.79 | 3.7 | 3.7 |
| 05/04/1999 | 3.95 | 3.96 | 3.94 | 3.96 |
| 05/05/1999 | 4.08 | 4.23 | 4.08 | 4.23 |
| 05/06/1999 | 4.23 | 4.23 | 4.23 | 4.23 |
| 05/07/1999 | 4.33 | 4.33 | 4.33 | 4.33 |
| 05/10/1999 | 4.33 | 4.34 | 4.33 | 4.34 |
| 05/11/1999 | 4.34 | 4.37 | 4.34 | 4.37 |
| 05/12/1999 | 4.38 | 4.38 | 4.38 | 4.38 |
| 05/13/1999 | 4.38 | 4.38 | 4.38 | 4.38 |
| 05/14/1999 | 4.37 | 4.38 | 4.37 | 4.38 |
| 05/17/1999 | 4.35 | 4.35 | 4.29 | 4.29 |
| 05/18/1999 | 4.28 | 4.28 | 4.24 | 4.24 |
| 05/19/1999 | 4.23 | 4.23 | 4.23 | 4.23 |
| 05/20/1999 | 4.23 | 4.23 | 4.21 | 4.21 |
| 05/21/1999 | 4.18 | 4.18 | 4.13 | 4.13 |
| 05/24/1999 | 4.13 | 4.13 | 4.13 | 4.13 |
| 05/25/1999 | 4.13 | 4.13 | 4.1 | 4.1 |
| 05/26/1999 | 4.11 | 4.11 | 4.08 | 4.08 |
| 05/27/1999 | 4.08 | 4.08 | 4.08 | 4.08 |
| 05/28/1999 | 4.08 | 4.08 | 4 | 4 |
| 05/31/1999 | 4 | 4.02 | 4 | 4.02 |
| 06/01/1999 | 4.08 | 4.41 | 4.08 | 4.41 |
| 06/02/1999 | 4.33 | 4.33 | 4.33 | 4.33 |
| 06/03/1999 | 4.33 | 4.33 | 4.28 | 4.28 |
| 06/04/1999 | 4.38 | 4.43 | 4.38 | 4.43 |
| 06/07/1999 | 5.41 | 5.41 | 4.95 | 5.41 |
| 06/08/1999 | 5.71 | 5.73 | 5.71 | 5.73 |
| 06/09/1999 | 6.59 | 6.59 | 6.59 | 6.59 |
| 06/10/1999 | 6.15 | 6.15 | 6.11 | 6.11 |
| 06/11/1999 | 5.93 | 5.93 | 5.9 | 5.9 |
| 06/14/1999 | 5.88 | 5.89 | 5.77 | 5.86 |
| 06/15/1999 | 5.81 | 5.88 | 5.77 | 5.88 |
| 06/16/1999 | 5.88 | 5.9 | 5.81 | 5.9 |
| 06/17/1999 | 5.89 | 5.89 | 5.86 | 5.88 |
| 06/18/1999 | 5.86 | 5.91 | 5.84 | 5.91 |
| 06/21/1999 | 5.86 | 6 | 5.86 | 6 |
| 06/22/1999 | 6.02 | 6.13 | 6.01 | 6.13 |
| 06/23/1999 | 6.13 | 6.49 | 6.11 | 6.49 |
| 06/24/1999 | 7.14 | 7.14 | 6.79 | 7.08 |
| 06/25/1999 | 6.99 | 7.18 | 6.98 | 7.18 |
| 06/28/1999 | 6.99 | 7.28 | 6.99 | 7.04 |
| 06/29/1999 | 6.99 | 7.04 | 6.89 | 6.89 |
| 06/30/1999 | 6.71 | 6.79 | 5.91 | 5.91 |
| 07/01/1999 | 5.82 | 6.4 | 5.82 | 6.1 |
| 07/02/1999 | 6.2 | 6.3 | 6.2 | 6.3 |
| 07/05/1999 | 6.49 | 6.69 | 6.4 | 6.44 |
| 07/06/1999 | 6.59 | 6.75 | 6.59 | 6.68 |
| 07/07/1999 | 6.7 | 6.83 | 6.7 | 6.83 |
| 07/08/1999 | 6.99 | 7.23 | 6.99 | 7.01 |
| 07/09/1999 | 7.19 | 7.23 | 7.08 | 7.1 |
| 07/12/1999 | 7.1 | 7.23 | 7.1 | 7.23 |
| 07/13/1999 | 7.19 | 7.36 | 7.19 | 7.2 |
| 07/14/1999 | 7.2 | 7.2 | 7.2 | 7.2 |
| 07/15/1999 | 7.1 | 7.37 | 7.1 | 7.37 |
| 07/16/1999 | 7.1 | 7.18 | 7.1 | 7.1 |
| 07/19/1999 | 7.11 | 7.11 | 7.08 | 7.1 |
| 07/20/1999 | 7.08 | 7.1 | 6.9 | 7.06 |
| 07/21/1999 | 6.92 | 6.99 | 6.92 | 6.94 |
| 07/22/1999 | 6.89 | 6.94 | 6.85 | 6.89 |
| 07/23/1999 | 6.86 | 6.99 | 6.86 | 6.9 |
| 07/26/1999 | 6.99 | 7.27 | 6.99 | 7.08 |
| 07/27/1999 | 6.89 | 7.23 | 6.89 | 7.23 |
| 07/28/1999 | 7.32 | 7.38 | 7.26 | 7.33 |
| 07/29/1999 | 7.38 | 7.38 | 7.23 | 7.38 |
| 07/30/1999 | 7.38 | 7.38 | 7.28 | 7.38 |
| 08/02/1999 | 7.38 | 8.94 | 7.38 | 8.94 |
| 08/03/1999 | 8.58 | 8.76 | 8.28 | 8.65 |
| 08/04/1999 | 8.34 | 8.34 | 8.11 | 8.24 |
| 08/05/1999 | 8.07 | 8.2 | 7.94 | 8.06 |
| 08/06/1999 | 8.16 | 8.46 | 8.07 | 8.46 |
| 08/09/1999 | 8.19 | 8.36 | 8.19 | 8.34 |
| 08/10/1999 | 8.12 | 8.25 | 7.72 | 7.8 |
| 08/11/1999 | 7.79 | 7.79 | 7.4 | 7.71 |
| 08/12/1999 | 7.7 | 8.02 | 7.5 | 8.02 |
| 08/13/1999 | 7.87 | 8.12 | 7.77 | 8.12 |
| 08/16/1999 | 8.22 | 8.22 | 8.06 | 8.18 |
| 08/17/1999 | 8.2 | 8.36 | 8.18 | 8.36 |
| 08/18/1999 | 8.27 | 8.46 | 8.27 | 8.45 |
| 08/19/1999 | 8.45 | 8.51 | 8.27 | 8.35 |
| 08/20/1999 | 8.17 | 8.35 | 8.12 | 8.35 |
| 08/23/1999 | 8.26 | 8.26 | 7.98 | 7.98 |
| 08/24/1999 | 7.92 | 8.07 | 7.92 | 7.92 |
| 08/25/1999 | 7.89 | 7.93 | 7.82 | 7.87 |
| 08/26/1999 | 7.87 | 7.87 | 7.84 | 7.87 |
| 08/27/1999 | 7.82 | 7.87 | 7.77 | 7.77 |
| 08/30/1999 | 7.68 | 7.77 | 7.58 | 7.63 |
| 08/31/1999 | 7.58 | 7.84 | 7.54 | 7.55 |
| 09/01/1999 | 7.86 | 7.86 | 7.58 | 7.7 |
| 09/02/1999 | 7.68 | 7.77 | 7.58 | 7.58 |
| 09/03/1999 | 7.68 | 7.68 | 7.55 | 7.56 |
| 09/06/1999 | 7.54 | 7.68 | 7.51 | 7.63 |
| 09/07/1999 | 7.58 | 7.58 | 7.44 | 7.46 |
| 09/08/1999 | 7.38 | 7.53 | 7.38 | 7.38 |
| 09/09/1999 | 7.38 | 7.38 | 7.08 | 7.31 |
| 09/10/1999 | 6.99 | 7.38 | 6.99 | 7.08 |
| 09/13/1999 | 7.2 | 7.58 | 7.19 | 7.58 |
| 09/14/1999 | 7.9 | 7.9 | 7.6 | 7.7 |
| 09/15/1999 | 7.7 | 7.9 | 7.6 | 7.84 |
| 09/16/1999 | 7.8 | 7.8 | 7.61 | 7.61 |
| 09/17/1999 | 7.52 | 7.61 | 7.3 | 7.3 |
| 09/20/1999 | 7.4 | 7.4 | 7.17 | 7.17 |
| 09/21/1999 | 7.25 | 7.3 | 7.15 | 7.29 |
| 09/22/1999 | 7.28 | 7.35 | 7.15 | 7.32 |
| 09/23/1999 | 7.3 | 7.3 | 7.1 | 7.1 |
| 09/24/1999 | 7.19 | 7.19 | 6.97 | 7 |
| 09/27/1999 | 7.1 | 7.2 | 6.9 | 7.2 |
| 09/28/1999 | 7.2 | 7.68 | 7.1 | 7.68 |
| 09/29/1999 | 7.31 | 7.55 | 7.2 | 7.2 |
| 09/30/1999 | 7.19 | 7.19 | 7.19 | 7.19 |
| 10/01/1999 | 7.29 | 7.29 | 7 | 7.24 |
| 10/04/1999 | 7.1 | 7.37 | 7.1 | 7.37 |
| 10/05/1999 | 7.2 | 7.3 | 7.01 | 7.08 |
| 10/06/1999 | 7.05 | 7.08 | 6.95 | 7.05 |
| 10/07/1999 | 7.08 | 7.08 | 6.9 | 7.05 |
| 10/08/1999 | 6.98 | 6.98 | 6.81 | 6.81 |
| 10/11/1999 | 6.88 | 6.88 | 6.79 | 6.79 |
| 10/12/1999 | 6.9 | 6.9 | 6.77 | 6.77 |
| 10/13/1999 | 6.8 | 6.8 | 6.7 | 6.77 |
| 10/14/1999 | 6.78 | 6.94 | 6.78 | 6.85 |
| 10/15/1999 | 6.93 | 7.35 | 6.92 | 7.29 |
| 10/18/1999 | 6.72 | 6.82 | 6.65 | 6.65 |
| 10/19/1999 | 6.75 | 6.98 | 6.75 | 6.76 |
| 10/20/1999 | 7 | 7.05 | 7 | 7 |
| 10/21/1999 | 6.9 | 7 | 6.85 | 7 |
| 10/22/1999 | 7 | 7.05 | 6.95 | 7.05 |
| 10/25/1999 | 6.96 | 7.29 | 6.96 | 7.21 |
| 10/26/1999 | 7.19 | 7.65 | 7.15 | 7.65 |
| 10/27/1999 | 7.69 | 7.69 | 7.5 | 7.69 |
| 10/28/1999 | 7.56 | 7.56 | 7.26 | 7.49 |
| 10/29/1999 | 7.6 | 7.6 | 7.42 | 7.42 |
| 11/01/1999 | 7.42 | 7.42 | 7.42 | 7.42 |
| 11/02/1999 | 7.5 | 7.59 | 7.45 | 7.59 |
| 11/03/1999 | 7.64 | 7.8 | 7.61 | 7.8 |
| 11/04/1999 | 7.8 | 7.8 | 7.65 | 7.65 |
| 11/05/1999 | 7.64 | 7.75 | 7.6 | 7.7 |
| 11/08/1999 | 7.68 | 7.7 | 7.6 | 7.64 |
| 11/09/1999 | 7.5 | 7.6 | 7.4 | 7.5 |
| 11/10/1999 | 7.5 | 7.65 | 7.5 | 7.51 |
| 11/11/1999 | 7.5 | 7.7 | 7.5 | 7.7 |
| 11/12/1999 | 7.55 | 7.79 | 7.55 | 7.79 |
| 11/15/1999 | 7.8 | 7.85 | 7.63 | 7.75 |
| 11/16/1999 | 7.88 | 8.08 | 7.78 | 8.05 |
| 11/17/1999 | 7.9 | 8.5 | 7.9 | 8.4 |
| 11/18/1999 | 8.4 | 8.4 | 8.25 | 8.39 |
| 11/19/1999 | 8.2 | 8.49 | 8.2 | 8.47 |
| 11/22/1999 | 8.47 | 8.48 | 8.2 | 8.29 |
| 11/23/1999 | 8.24 | 8.3 | 8.24 | 8.24 |
| 11/24/1999 | 8.24 | 8.4 | 8.24 | 8.35 |
| 11/25/1999 | 8.25 | 8.6 | 8.24 | 8.42 |
| 11/26/1999 | 8.5 | 8.6 | 8.42 | 8.6 |
| 11/29/1999 | 8.8 | 9.78 | 8.66 | 9.45 |
| 11/30/1999 | 9.05 | 9.45 | 9 | 9.45 |
| 12/01/1999 | 9.45 | 9.58 | 9.21 | 9.35 |
| 12/02/1999 | 9.46 | 10.2 | 9.35 | 10.2 |
| 12/03/1999 | 9.88 | 10.2 | 9.4 | 9.6 |
| 12/06/1999 | 9.69 | 9.8 | 9.61 | 9.8 |
| 12/07/1999 | 9.8 | 9.84 | 9.61 | 9.84 |
| 12/08/1999 | 9.76 | 9.84 | 9.73 | 9.75 |
| 12/09/1999 | 9.8 | 10.1 | 9.8 | 10.1 |
| 12/10/1999 | 10.2 | 10.7 | 10.2 | 10.5 |
| 12/13/1999 | 10.7 | 11.4 | 10.6 | 11.4 |
| 12/14/1999 | 11.5 | 11.5 | 11.1 | 11.5 |
| 12/15/1999 | 11 | 11.3 | 10.1 | 10.8 |
| 12/16/1999 | 10.2 | 10.7 | 10 | 10 |
| 12/17/1999 | 9.61 | 9.79 | 9.05 | 9.79 |
| 12/20/1999 | 9.38 | 9.8 | 9.38 | 9.5 |
| 12/21/1999 | 9.5 | 9.5 | 9.38 | 9.45 |
| 12/22/1999 | 9.32 | 9.6 | 9.32 | 9.6 |
| 12/23/1999 | 9.4 | 9.9 | 9.4 | 9.8 |
| 12/24/1999 | 10 | 10 | 10 | 10 |
| 12/27/1999 | 10 | 10 | 9.65 | 9.65 |
| 12/28/1999 | 9.5 | 9.5 | 9.05 | 9.45 |
| 12/29/1999 | 9.22 | 9.6 | 9.21 | 9.6 |
| 12/30/1999 | 9.6 | 9.89 | 9.6 | 9.89 |
| 12/31/1999 | 9.89 | 9.89 | 9.89 | 9.89 |