ERF.PA: Eurofins Scientific SE Historical Data

2001 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 2.0973

CLOSE 2.0743

Low

LOW 0.942

High

HIGH 3.79

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	3.65	3.65	3.65	3.65
01/02/2001	3.75	3.75	3.29	3.29
01/03/2001	3.25	3.25	3.14	3.22
01/04/2001	3.45	3.54	3.32	3.54
01/05/2001	3.59	3.7	3.49	3.6
01/08/2001	3.69	3.79	3.53	3.62
01/09/2001	3.65	3.65	3.4	3.41
01/10/2001	3.56	3.59	3.46	3.5
01/11/2001	3.55	3.56	3.5	3.56
01/12/2001	3.59	3.69	3.57	3.6
01/15/2001	3.59	3.68	3.58	3.66
01/16/2001	3.66	3.75	3.55	3.59
01/17/2001	3.68	3.68	3.6	3.6
01/18/2001	3.6	3.64	3.4	3.57
01/19/2001	3.59	3.59	3.41	3.45
01/22/2001	3.43	3.43	3.31	3.33
01/23/2001	3.31	3.4	3.3	3.39
01/24/2001	3.45	3.56	3.28	3.43
01/25/2001	3.39	3.39	3.09	3.13
01/26/2001	3.16	3.4	3.1	3.38
01/29/2001	3.44	3.46	3.33	3.37
01/30/2001	3.43	3.43	3.27	3.33
01/31/2001	3.35	3.38	3.3	3.35
02/01/2001	3.35	3.35	3.3	3.31
02/02/2001	3.36	3.38	3.3	3.33
02/05/2001	3.33	3.34	3.25	3.29
02/06/2001	3.33	3.35	3.3	3.35
02/07/2001	3.35	3.44	3.34	3.41
02/08/2001	3.45	3.65	3.42	3.55
02/09/2001	3.5	3.6	3.5	3.58
02/12/2001	3.56	3.64	3.51	3.55
02/13/2001	3.63	3.67	3.6	3.65
02/14/2001	3.63	3.66	3.6	3.66
02/15/2001	3.67	3.67	3.48	3.57
02/16/2001	3.58	3.58	3.47	3.53
02/19/2001	3.49	3.49	3.38	3.45
02/20/2001	3.45	3.45	3.3	3.3
02/21/2001	3.25	3.28	3	3
02/22/2001	3.1	3.18	3.03	3.05
02/23/2001	3.1	3.14	3	3.08
02/26/2001	3.2	3.28	3.1	3.2
02/27/2001	3.2	3.21	3.12	3.13
02/28/2001	3.16	3.16	3.05	3.06
03/01/2001	3	3.05	2.85	2.89
03/02/2001	3	3	2.66	2.89
03/05/2001	2.8	2.85	2.62	2.8
03/06/2001	2.8	2.93	2.8	2.83
03/07/2001	2.89	2.93	2.81	2.93
03/08/2001	2.94	2.99	2.9	2.98
03/09/2001	2.98	3.08	2.93	3.08
03/12/2001	3.1	3.18	3.09	3.11
03/13/2001	3.09	3.09	2.91	3
03/14/2001	2.98	3.04	2.61	2.79
03/15/2001	2.79	2.88	2.7	2.77
03/16/2001	2.78	2.81	2.72	2.81
03/19/2001	2.9	2.9	2.8	2.83
03/20/2001	2.83	2.89	2.65	2.78
03/21/2001	2.62	2.75	2.61	2.65
03/22/2001	2.61	2.7	2.2	2.2
03/23/2001	2.31	2.4	2.24	2.24
03/26/2001	2.33	2.36	2.26	2.26
03/27/2001	2.33	2.36	2.29	2.34
03/28/2001	2.36	2.39	2.27	2.33
03/29/2001	2.29	2.3	2.25	2.25
03/30/2001	2.3	2.3	2.25	2.28
04/02/2001	2.3	2.34	2.25	2.25
04/03/2001	2.25	2.3	2.15	2.21
04/04/2001	2.18	2.25	2.05	2.15
04/05/2001	2.19	2.2	2.07	2.13
04/06/2001	2.15	2.2	2.05	2.09
04/09/2001	2.03	2.05	1.8	1.91
04/10/2001	2	2.07	1.93	2
04/11/2001	2.05	2.08	2.01	2.01
04/12/2001	2	2.07	2	2.03
04/13/2001	2.03	2.03	2.03	2.03
04/16/2001	2.03	2.03	2.03	2.03
04/17/2001	2.05	2.07	2.01	2.07
04/18/2001	2.11	2.5	2.11	2.48
04/19/2001	2.5	2.51	2.26	2.35
04/20/2001	2.37	2.45	2.36	2.38
04/23/2001	2.38	2.38	2.25	2.32
04/24/2001	2.28	2.34	2.28	2.3
04/25/2001	2.28	2.3	2.26	2.26
04/26/2001	2.29	2.39	2.29	2.35
04/27/2001	2.38	2.38	2.3	2.33
04/30/2001	2.41	2.69	2.41	2.54
05/01/2001	2.54	2.54	2.54	2.54
05/02/2001	2.67	2.7	2.56	2.56
05/03/2001	2.57	2.59	2.4	2.45
05/04/2001	2.4	2.48	2.37	2.41
05/07/2001	2.44	2.6	2.44	2.51
05/08/2001	2.58	2.58	2.5	2.51
05/09/2001	2.53	2.55	2.48	2.55
05/10/2001	2.48	2.6	2.45	2.55
05/11/2001	2.58	2.59	2.55	2.57
05/14/2001	2.63	2.65	2.58	2.6
05/15/2001	2.64	2.64	2.59	2.61
05/16/2001	2.65	2.7	2.63	2.65
05/17/2001	2.75	2.8	2.65	2.65
05/18/2001	2.7	2.72	2.65	2.71
05/21/2001	2.72	2.74	2.65	2.71
05/22/2001	2.71	2.73	2.7	2.72
05/23/2001	2.71	2.72	2.63	2.65
05/24/2001	2.63	2.64	2.61	2.64
05/25/2001	2.64	2.65	2.61	2.63
05/28/2001	2.64	2.64	2.45	2.47
05/29/2001	2.46	2.48	2	2.2
05/30/2001	2.14	2.14	1.92	1.92
05/31/2001	1.9	1.91	1.8	1.84
06/01/2001	1.9	2.05	1.85	1.93
06/04/2001	1.98	1.98	1.98	1.98
06/05/2001	2.05	2.05	2	2
06/06/2001	2.05	2.05	2	2.01
06/07/2001	2.02	2.04	2	2.02
06/08/2001	2.02	2.04	2.02	2.02
06/11/2001	2.03	2.05	2.02	2.03
06/12/2001	2.04	2.07	1.99	1.99
06/13/2001	2.03	2.04	2.01	2.01
06/14/2001	2.03	2.03	1.98	2.01
06/15/2001	2.01	2.02	1.97	1.99
06/18/2001	2	2.04	1.92	1.92
06/19/2001	1.97	1.98	1.75	1.75
06/20/2001	1.75	1.75	1.6	1.64
06/21/2001	1.66	1.79	1.64	1.75
06/22/2001	1.8	1.85	1.76	1.8
06/25/2001	1.84	1.84	1.74	1.76
06/26/2001	1.76	1.76	1.6	1.61
06/27/2001	1.63	1.66	1.61	1.63
06/28/2001	1.65	1.8	1.6	1.8
06/29/2001	1.86	1.9	1.76	1.87
07/02/2001	1.95	1.95	1.76	1.77
07/03/2001	1.78	1.87	1.77	1.78
07/04/2001	1.79	1.8	1.74	1.78
07/05/2001	1.74	1.75	1.7	1.7
07/06/2001	1.7	1.75	1.68	1.75
07/09/2001	1.79	1.79	1.65	1.66
07/10/2001	1.76	1.76	1.67	1.68
07/11/2001	1.67	1.67	1.61	1.61
07/12/2001	1.64	1.78	1.61	1.65
07/13/2001	1.67	1.67	1.61	1.61
07/16/2001	1.63	1.65	1.62	1.63
07/17/2001	1.62	1.65	1.62	1.64
07/18/2001	1.63	1.67	1.62	1.65
07/19/2001	1.65	1.65	1.6	1.63
07/20/2001	1.61	1.64	1.6	1.6
07/23/2001	1.59	1.59	1.52	1.54
07/24/2001	1.53	1.53	1.48	1.5
07/25/2001	1.48	1.48	1.22	1.33
07/26/2001	1.32	1.32	1.24	1.27
07/27/2001	1.27	1.27	1.11	1.17
07/30/2001	1.21	1.21	1.15	1.19
07/31/2001	1.18	1.32	1.18	1.28
08/01/2001	1.35	1.35	1.22	1.22
08/02/2001	1.21	1.24	1.18	1.21
08/03/2001	1.21	1.22	1.19	1.2
08/06/2001	1.2	1.2	1.17	1.19
08/07/2001	1.19	1.19	1.06	1.1
08/08/2001	1.1	1.1	1.03	1.03
08/09/2001	1	1	0.946	0.946
08/10/2001	0.95	0.98	0.942	0.968
08/13/2001	1.01	1.04	0.995	1.04
08/14/2001	1.07	1.08	1.05	1.06
08/15/2001	1.09	1.09	1.07	1.09
08/16/2001	1.09	1.09	1.02	1.06
08/17/2001	1.02	1.06	1.02	1.03
08/20/2001	1.04	1.1	1.03	1.08
08/21/2001	1.06	1.09	1.03	1.03
08/22/2001	1.05	1.06	1.02	1.06
08/23/2001	1.06	1.06	1.04	1.06
08/24/2001	1.08	1.08	1.05	1.08
08/27/2001	1.1	1.18	1.09	1.18
08/28/2001	1.25	1.27	1.2	1.25
08/29/2001	1.27	1.27	1.15	1.22
08/30/2001	1.24	1.24	1.11	1.11
08/31/2001	1.1	1.1	1.02	1.02
09/03/2001	1.08	1.1	1	1.03
09/04/2001	1.07	1.08	1.03	1.06
09/05/2001	1.06	1.06	1.02	1.02
09/06/2001	1.01	1.06	1	1.04
09/07/2001	1.04	1.19	1.04	1.12
09/10/2001	1.15	1.18	1.11	1.12
09/11/2001	1.14	1.25	1.14	1.15
09/12/2001	1.08	1.18	1.02	1.02
09/13/2001	1.11	1.11	1.06	1.11
09/14/2001	1.12	1.14	1.04	1.06
09/17/2001	1.01	1.07	0.996	1.06
09/18/2001	1.06	1.11	1.05	1.07
09/19/2001	1.07	1.13	1.07	1.13
09/20/2001	1.11	1.14	1.09	1.1
09/21/2001	1.08	1.08	0.973	1.02
09/24/2001	1.01	1.03	0.98	1.02
09/25/2001	1.05	1.15	1.02	1.13
09/26/2001	1.15	1.2	1.15	1.18
09/27/2001	1.19	1.19	1.13	1.15
09/28/2001	1.19	1.25	1.17	1.25
10/01/2001	1.29	1.31	1.26	1.29
10/02/2001	1.3	1.32	1.28	1.3
10/03/2001	1.28	1.29	1.28	1.29
10/04/2001	1.32	1.38	1.32	1.35
10/05/2001	1.36	1.52	1.36	1.51
10/08/2001	1.39	1.45	1.35	1.45
10/09/2001	1.45	1.45	1.43	1.44
10/10/2001	1.44	1.47	1.44	1.46
10/11/2001	1.47	1.58	1.47	1.51
10/12/2001	1.52	1.54	1.44	1.46
10/15/2001	1.48	1.54	1.48	1.51
10/16/2001	1.5	1.5	1.45	1.46
10/17/2001	1.46	1.51	1.45	1.48
10/18/2001	1.49	1.56	1.44	1.56
10/19/2001	1.59	1.71	1.59	1.64
10/22/2001	1.63	1.71	1.61	1.67
10/23/2001	1.71	1.78	1.71	1.78
10/24/2001	1.78	1.78	1.61	1.68
10/25/2001	1.69	1.7	1.58	1.6
10/26/2001	1.68	1.68	1.6	1.6
10/29/2001	1.62	1.65	1.55	1.56
10/30/2001	1.55	1.57	1.46	1.46
10/31/2001	1.42	1.51	1.41	1.51
11/01/2001	1.49	1.6	1.49	1.55
11/02/2001	1.6	1.6	1.48	1.5
11/05/2001	1.5	1.6	1.48	1.51
11/06/2001	1.53	1.55	1.5	1.5
11/07/2001	1.56	1.56	1.51	1.56
11/08/2001	1.56	1.58	1.55	1.57
11/09/2001	1.58	1.6	1.5	1.51
11/12/2001	1.53	1.58	1.5	1.53
11/13/2001	1.54	1.63	1.54	1.62
11/14/2001	1.65	1.72	1.63	1.72
11/15/2001	1.73	1.73	1.67	1.67
11/16/2001	1.68	1.74	1.68	1.73
11/19/2001	1.66	1.79	1.66	1.74
11/20/2001	1.79	1.83	1.76	1.81
11/21/2001	1.87	1.99	1.87	1.98
11/22/2001	2.02	2.1	2.01	2.08
11/23/2001	2.07	2.09	2.02	2.07
11/26/2001	2.1	2.18	2.08	2.14
11/27/2001	2.11	2.17	2.07	2.07
11/28/2001	2.08	2.09	1.81	1.95
11/29/2001	1.9	1.9	1.81	1.81
11/30/2001	1.9	1.98	1.9	1.97
12/03/2001	2.01	2.05	1.98	2.01
12/04/2001	2.05	2.1	2.03	2.09
12/05/2001	2.1	2.14	1.98	2.03
12/06/2001	1.98	2.08	1.98	2.01
12/07/2001	2	2.05	1.95	1.97
12/10/2001	2	2.05	1.98	2
12/11/2001	2.01	2.03	1.98	2.01
12/12/2001	2.01	2.02	1.91	1.91
12/13/2001	1.9	1.92	1.81	1.82
12/14/2001	1.81	1.87	1.75	1.77
12/17/2001	1.78	1.78	1.7	1.77
12/18/2001	1.77	1.8	1.72	1.72
12/19/2001	1.71	1.72	1.62	1.63
12/20/2001	1.66	1.66	1.53	1.61
12/21/2001	1.6	1.63	1.58	1.63
12/24/2001	1.6	1.64	1.6	1.61
12/25/2001	1.61	1.61	1.61	1.61
12/26/2001	1.61	1.61	1.61	1.61
12/27/2001	1.6	1.63	1.6	1.6
12/28/2001	1.76	1.77	1.6	1.64
12/31/2001	1.64	1.64	1.64	1.64

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2001 Historical Chart

Average

Low

High