ERF.PA: Eurofins Scientific SE Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.2644

CLOSE 3.2705

Low

LOW 1.33

High

HIGH 19.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	1.38	1.44	1.38	1.44
01/04/2000	1.39	1.48	1.37	1.44
01/05/2000	1.42	1.42	1.37	1.37
01/06/2000	1.33	1.34	1.33	1.34
01/07/2000	1.37	1.37	1.33	1.36
01/10/2000	1.52	1.52	1.45	1.51
01/11/2000	1.52	1.52	1.47	1.52
01/12/2000	1.5	1.53	1.48	1.53
01/13/2000	1.53	1.54	1.5	1.54
01/14/2000	1.54	1.54	1.39	1.42
01/17/2000	1.55	1.58	1.54	1.58
01/18/2000	1.58	1.59	1.55	1.57
01/19/2000	1.55	1.57	1.55	1.57
01/20/2000	1.55	1.57	1.54	1.54
01/21/2000	1.52	1.54	1.47	1.49
01/24/2000	1.52	1.55	1.52	1.55
01/25/2000	1.57	1.57	1.55	1.57
01/26/2000	1.57	1.59	1.57	1.59
01/27/2000	1.58	1.59	1.58	1.58
01/28/2000	1.58	1.59	1.58	1.59
01/31/2000	1.59	1.59	1.57	1.57
02/01/2000	1.58	1.72	1.55	1.68
02/02/2000	1.86	2.03	1.86	1.94
02/03/2000	2.01	2.01	1.77	1.83
02/04/2000	1.86	1.86	1.65	1.84
02/07/2000	1.73	1.81	1.72	1.72
02/08/2000	1.79	1.79	1.73	1.78
02/09/2000	1.77	1.77	1.72	1.77
02/10/2000	1.74	1.74	1.72	1.74
02/11/2000	1.72	1.8	1.72	1.73
02/14/2000	1.79	1.99	1.79	1.99
02/15/2000	2	2.08	2	2.08
02/16/2000	2.09	2.13	2.01	2.02
02/17/2000	2	2.07	2	2.01
02/18/2000	2.01	2.08	2.01	2.08
02/21/2000	2.08	2.09	2.05	2.06
02/22/2000	2.08	2.11	2.08	2.08
02/23/2000	2.1	2.22	2.08	2.15
02/24/2000	2.22	2.24	2.2	2.24
02/25/2000	2.22	2.56	2.22	2.51
02/28/2000	2.49	2.7	2.48	2.61
02/29/2000	2.67	2.67	2.63	2.63
03/01/2000	2.63	2.71	2.63	2.64
03/02/2000	2.63	2.7	2.58	2.7
03/03/2000	2.77	2.77	2.63	2.67
03/06/2000	2.62	2.66	2.62	2.63
03/07/2000	2.57	2.71	2.57	2.7
03/08/2000	2.58	2.63	2.57	2.58
03/09/2000	2.57	2.69	2.57	2.65
03/10/2000	2.65	2.75	2.63	2.75
03/13/2000	19.9	19.9	19.9	19.9
03/14/2000	19.9	19.9	19.9	19.9
03/15/2000	3.3	3.3	3.3	3.3
03/16/2000	3.12	3.33	3.03	3.26
03/17/2000	3.39	3.58	3.33	3.33
03/20/2000	3.45	3.52	3.39	3.41
03/21/2000	3.35	3.42	3.08	3.17
03/22/2000	3.26	3.26	2.91	2.92
03/23/2000	2.88	2.91	2.77	2.77
03/24/2000	2.77	2.8	2.7	2.7
03/27/2000	2.7	2.77	2.7	2.74
03/28/2000	2.74	2.77	2.7	2.74
03/29/2000	2.74	2.79	2.7	2.76
03/30/2000	2.72	2.73	2.49	2.62
03/31/2000	2.16	2.42	2.16	2.29
04/03/2000	2.42	2.55	2.29	2.38
04/04/2000	2.22	2.37	2.15	2.22
04/05/2000	2.15	2.18	2.01	2.01
04/06/2000	2.04	2.32	2.04	2.32
04/07/2000	2.53	2.68	2.42	2.43
04/10/2000	2.58	2.67	2.55	2.55
04/11/2000	2.08	2.39	2.08	2.29
04/12/2000	2.23	2.49	2.23	2.47
04/13/2000	2.42	2.52	2.34	2.51
04/14/2000	2.51	2.66	2.42	2.56
04/17/2000	2.22	2.55	2.19	2.55
04/18/2000	2.52	2.57	2.41	2.55
04/19/2000	2.58	2.63	2.58	2.58
04/20/2000	2.63	2.67	2.63	2.67
04/21/2000	19.3	19.3	19.3	19.3
04/24/2000	19.3	19.3	19.3	19.3
04/25/2000	2.69	2.72	2.63	2.63
04/26/2000	2.7	2.84	2.7	2.76
04/27/2000	2.7	2.77	2.65	2.69
04/28/2000	2.63	2.77	2.63	2.77
05/01/2000	2.77	2.77	2.77	2.77
05/02/2000	2.77	2.88	2.76	2.8
05/03/2000	2.74	2.8	2.72	2.77
05/04/2000	2.77	2.78	2.73	2.73
05/05/2000	2.73	2.78	2.73	2.77
05/08/2000	2.77	2.8	2.77	2.77
05/09/2000	2.7	2.79	2.7	2.72
05/10/2000	2.76	2.76	2.66	2.71
05/11/2000	2.63	2.66	2.6	2.63
05/12/2000	2.63	2.63	2.49	2.56
05/15/2000	2.56	2.56	2.51	2.51
05/16/2000	2.49	2.49	2.32	2.44
05/17/2000	2.44	2.49	2.44	2.45
05/18/2000	2.45	2.56	2.45	2.5
05/19/2000	2.5	2.56	2.49	2.49
05/22/2000	2.49	2.61	2.49	2.49
05/23/2000	2.49	2.74	2.49	2.67
05/24/2000	2.67	2.67	2.29	2.29
05/25/2000	2.31	2.49	2.31	2.39
05/26/2000	2.37	2.49	2.36	2.36
05/29/2000	2.37	2.48	2.36	2.37
05/30/2000	2.47	2.47	2.38	2.47
05/31/2000	2.47	2.63	2.47	2.49
06/01/2000	2.62	2.62	2.49	2.56
06/02/2000	2.63	2.63	2.56	2.56
06/05/2000	2.61	2.62	2.58	2.62
06/06/2000	2.62	2.62	2.5	2.58
06/07/2000	2.58	2.58	2.36	2.36
06/08/2000	2.48	2.52	2.44	2.47
06/09/2000	2.43	2.56	2.43	2.49
06/12/2000	1.8	1.8	1.8	1.8
06/13/2000	2.49	2.56	2.49	2.56
06/14/2000	2.56	2.62	2.53	2.62
06/15/2000	2.62	2.63	2.55	2.61
06/16/2000	2.63	2.66	2.57	2.63
06/19/2000	2.63	2.63	2.56	2.57
06/20/2000	2.57	2.63	2.57	2.63
06/21/2000	2.63	2.63	2.56	2.59
06/22/2000	2.56	2.63	2.56	2.57
06/23/2000	2.56	2.59	2.56	2.58
06/26/2000	2.54	2.59	2.54	2.57
06/27/2000	2.56	2.61	2.52	2.52
06/28/2000	2.49	2.56	2.49	2.53
06/29/2000	2.47	2.48	2.39	2.46
06/30/2000	2.42	2.42	2.36	2.36
07/03/2000	2.36	2.42	2.12	2.25
07/04/2000	2.35	2.35	2.13	2.13
07/05/2000	2.12	2.27	2.11	2.27
07/06/2000	2.27	2.27	2.15	2.18
07/07/2000	2.2	2.27	2.15	2.26
07/10/2000	2.16	2.25	2.16	2.25
07/11/2000	2.22	2.22	2.15	2.15
07/12/2000	2.14	2.14	2.1	2.1
07/13/2000	2.11	2.13	2.1	2.12
07/14/2000	2.12	2.12	2.12	2.12
07/17/2000	2.09	2.12	2.08	2.08
07/18/2000	2.08	2.08	1.95	1.99
07/19/2000	2.02	2.05	1.95	2.04
07/20/2000	2.05	2.08	2.04	2.08
07/21/2000	2.05	2.09	2.04	2.09
07/24/2000	2.15	2.2	2.09	2.13
07/25/2000	2.2	2.34	2.2	2.26
07/26/2000	2.27	2.33	2.26	2.29
07/27/2000	2.23	2.31	2.23	2.29
07/28/2000	2.31	2.31	2.22	2.29
07/31/2000	2.28	2.28	2.22	2.23
08/01/2000	2.33	2.33	2.09	2.16
08/02/2000	2.16	2.19	2.11	2.15
08/03/2000	2.15	2.15	2.08	2.08
08/04/2000	2.08	2.15	2.08	2.15
08/07/2000	2.12	2.15	2.12	2.15
08/08/2000	2.15	2.15	2.15	2.15
08/09/2000	2.12	2.15	2.11	2.15
08/10/2000	2.11	2.12	2.08	2.08
08/11/2000	2.09	2.15	2.08	2.15
08/14/2000	2.15	2.15	2.11	2.15
08/15/2000	2.15	2.15	2.14	2.15
08/16/2000	2.15	2.15	2.14	2.15
08/17/2000	2.15	2.27	2.14	2.27
08/18/2000	2.22	2.28	2.18	2.22
08/21/2000	2.13	2.22	2.13	2.18
08/22/2000	2.22	2.27	2.19	2.25
08/23/2000	2.24	2.31	2.24	2.27
08/24/2000	2.29	2.29	2.26	2.27
08/25/2000	2.31	2.35	2.25	2.35
08/28/2000	2.36	2.36	2.32	2.36
08/29/2000	2.38	2.49	2.38	2.49
08/30/2000	2.48	2.53	2.48	2.53
08/31/2000	2.54	2.7	2.54	2.63
09/01/2000	2.77	3.19	2.74	3.02
09/04/2000	3.08	3.12	3.05	3.05
09/05/2000	3.13	3.17	3.05	3.09
09/06/2000	3.05	3.09	3.01	3.01
09/07/2000	3.01	3.01	3.01	3.01
09/08/2000	3.16	3.45	3.16	3.39
09/11/2000	3.33	3.73	3.33	3.73
09/12/2000	3.74	3.74	3.46	3.59
09/13/2000	3.55	3.95	3.55	3.88
09/14/2000	3.8	4.06	3.78	4.02
09/15/2000	4.02	4.14	3.95	4.14
09/18/2000	4.14	4.42	4.09	4.16
09/19/2000	4.09	4.14	3.74	4.07
09/20/2000	4.14	4.14	3.81	4.06
09/21/2000	4.01	4.06	3.82	3.85
09/22/2000	3.74	3.95	3.62	3.92
09/25/2000	4.21	4.21	4.15	4.2
09/26/2000	4.26	4.41	4.22	4.34
09/27/2000	4.43	4.89	4.36	4.62
09/28/2000	4.71	4.85	4.71	4.85
09/29/2000	4.86	5.82	4.85	5.4
10/02/2000	5.33	6.22	5.15	6.1
10/03/2000	5.96	6.16	5.34	5.68
10/04/2000	5.26	5.54	4.71	5.11
10/05/2000	4.99	5.4	4.78	4.88
10/06/2000	4.85	4.85	4.41	4.53
10/09/2000	4.29	4.68	4.29	4.43
10/10/2000	4.43	5.15	4.43	5.13
10/11/2000	5.08	5.2	4.79	4.85
10/12/2000	4.85	5.21	4.85	4.95
10/13/2000	4.57	4.9	4.5	4.85
10/16/2000	5.26	5.54	5.08	5.26
10/17/2000	5.24	5.49	5.24	5.44
10/18/2000	5.46	5.46	4.99	5.26
10/19/2000	5.44	5.44	5.14	5.25
10/20/2000	5.22	5.26	4.78	4.85
10/23/2000	5	5.12	5	5.06
10/24/2000	5.06	5.54	5.04	5.4
10/25/2000	5.4	5.53	5.14	5.3
10/26/2000	5.26	6.1	5.26	5.56
10/27/2000	5.96	6.11	5.82	5.99
10/30/2000	6.13	6.14	5.4	5.61
10/31/2000	5.54	5.57	5.26	5.26
11/01/2000	5.27	5.39	5.13	5.31
11/02/2000	5.33	5.47	5.26	5.33
11/03/2000	5.34	5.4	5.1	5.26
11/06/2000	5.26	5.26	4.68	4.68
11/07/2000	4.67	4.7	4.64	4.68
11/08/2000	4.78	4.96	4.77	4.84
11/09/2000	4.85	4.9	4.78	4.86
11/10/2000	4.83	5.07	4.79	4.88
11/13/2000	4.78	4.86	4.43	4.5
11/14/2000	4.56	4.84	4.56	4.77
11/15/2000	4.85	4.85	4.62	4.71
11/16/2000	4.68	4.78	4.59	4.68
11/17/2000	4.57	4.65	4.43	4.53
11/20/2000	4.56	4.56	4.09	4.13
11/21/2000	4.02	4.22	3.88	4.07
11/22/2000	4.11	4.11	3.48	3.63
11/23/2000	3.76	4.4	3.74	4.4
11/24/2000	4.4	4.62	3.88	4.56
11/27/2000	4.56	4.56	4.33	4.56
11/28/2000	4.9	4.9	4.71	4.77
11/29/2000	4.81	4.9	4.52	4.8
11/30/2000	4.55	4.55	4	4.06
12/01/2000	4.2	4.51	4.2	4.4
12/04/2000	4.47	4.5	4	4.18
12/05/2000	4.28	4.69	4.25	4.66
12/06/2000	4.7	4.8	4.16	4.19
12/07/2000	4.07	4.33	3.8	4.12
12/08/2000	4.12	4.2	3.9	3.96
12/11/2000	4.1	4.17	3.71	3.91
12/12/2000	3.92	4.13	3.72	4.13
12/13/2000	4.21	4.34	3.95	4.05
12/14/2000	4.15	4.56	4.06	4.5
12/15/2000	4.4	4.4	4.1	4.12
12/18/2000	4.06	4.19	3.9	4.01
12/19/2000	4.01	4.1	3.88	4.02
12/20/2000	3.85	3.85	3.52	3.53
12/21/2000	3.4	3.55	3.4	3.45
12/22/2000	3.42	3.9	3.4	3.8
12/25/2000	3.8	3.8	3.8	3.8
12/26/2000	3.8	3.8	3.8	3.8
12/27/2000	3.85	3.99	3.74	3.83
12/28/2000	3.76	3.8	3.55	3.75
12/29/2000	3.89	3.89	3.58	3.65

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2000 Historical Chart

Average

Low

High