ERF.PA: Eurofins Scientific SE Historical Data

2002 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 1.2973

CLOSE 1.2933

Low

LOW 0.635

High

HIGH 1.99

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	1.64	1.64	1.64	1.64
01/02/2002	1.68	1.68	1.62	1.65
01/03/2002	1.67	1.75	1.67	1.73
01/04/2002	1.8	1.85	1.75	1.82
01/07/2002	1.85	1.85	1.8	1.84
01/08/2002	1.84	1.85	1.81	1.81
01/09/2002	1.81	1.82	1.76	1.81
01/10/2002	1.8	1.81	1.78	1.78
01/11/2002	1.75	1.84	1.75	1.82
01/14/2002	1.8	1.81	1.79	1.81
01/15/2002	1.79	1.81	1.77	1.8
01/16/2002	1.77	1.79	1.75	1.75
01/17/2002	1.75	1.78	1.74	1.74
01/18/2002	1.74	1.77	1.73	1.76
01/21/2002	1.76	1.76	1.73	1.75
01/22/2002	1.71	1.74	1.7	1.7
01/23/2002	1.71	1.71	1.68	1.68
01/24/2002	1.67	1.68	1.63	1.66
01/25/2002	1.66	1.66	1.59	1.6
01/28/2002	1.6	1.7	1.6	1.69
01/29/2002	1.71	1.72	1.67	1.7
01/30/2002	1.69	1.69	1.63	1.63
01/31/2002	1.69	1.69	1.6	1.62
02/01/2002	1.62	1.69	1.62	1.68
02/04/2002	1.69	1.69	1.65	1.68
02/05/2002	1.67	1.67	1.56	1.58
02/06/2002	1.6	1.6	1.51	1.53
02/07/2002	1.54	1.54	1.46	1.48
02/08/2002	1.47	1.47	1.41	1.42
02/11/2002	1.42	1.42	1.36	1.38
02/12/2002	1.4	1.43	1.39	1.4
02/13/2002	1.42	1.56	1.4	1.46
02/14/2002	1.55	1.55	1.49	1.53
02/15/2002	1.55	1.55	1.51	1.51
02/18/2002	1.6	1.69	1.55	1.63
02/19/2002	1.65	1.65	1.52	1.6
02/20/2002	1.6	1.67	1.59	1.64
02/21/2002	1.67	1.71	1.66	1.71
02/22/2002	1.7	1.7	1.64	1.64
02/25/2002	1.65	1.69	1.65	1.68
02/26/2002	1.68	1.7	1.67	1.69
02/27/2002	1.69	1.69	1.65	1.67
02/28/2002	1.66	1.67	1.62	1.62
03/01/2002	1.58	1.66	1.58	1.63
03/04/2002	1.66	1.69	1.65	1.68
03/05/2002	1.68	1.8	1.66	1.8
03/06/2002	1.8	1.83	1.8	1.83
03/07/2002	1.83	1.84	1.75	1.75
03/08/2002	1.75	1.81	1.75	1.8
03/11/2002	1.79	1.84	1.77	1.82
03/12/2002	1.8	1.86	1.79	1.86
03/13/2002	1.87	1.95	1.87	1.95
03/14/2002	1.93	1.94	1.92	1.92
03/15/2002	1.92	1.99	1.9	1.97
03/18/2002	1.92	1.96	1.92	1.93
03/19/2002	1.95	1.97	1.83	1.91
03/20/2002	1.8	1.8	1.64	1.69
03/21/2002	1.69	1.73	1.67	1.68
03/22/2002	1.68	1.71	1.67	1.7
03/25/2002	1.77	1.78	1.76	1.76
03/26/2002	1.79	1.82	1.78	1.78
03/27/2002	1.8	1.84	1.79	1.79
03/28/2002	1.78	1.8	1.76	1.78
03/29/2002	1.78	1.78	1.78	1.78
04/01/2002	1.78	1.78	1.78	1.78
04/02/2002	1.78	1.89	1.78	1.8
04/03/2002	1.82	1.85	1.81	1.84
04/04/2002	1.82	1.84	1.82	1.84
04/05/2002	1.83	1.84	1.82	1.82
04/08/2002	1.82	1.82	1.8	1.8
04/09/2002	1.81	1.82	1.79	1.82
04/10/2002	1.82	1.82	1.78	1.8
04/11/2002	1.8	1.81	1.78	1.78
04/12/2002	1.8	1.8	1.75	1.75
04/15/2002	1.74	1.77	1.67	1.67
04/16/2002	1.68	1.74	1.68	1.73
04/17/2002	1.73	1.79	1.7	1.76
04/18/2002	1.78	1.78	1.71	1.71
04/19/2002	1.75	1.75	1.71	1.71
04/22/2002	1.75	1.75	1.71	1.71
04/23/2002	1.71	1.71	1.65	1.65
04/24/2002	1.65	1.65	1.57	1.61
04/25/2002	1.61	1.7	1.51	1.55
04/26/2002	1.56	1.64	1.55	1.55
04/29/2002	1.59	1.59	1.52	1.55
04/30/2002	1.55	1.6	1.51	1.51
05/01/2002	1.51	1.51	1.51	1.51
05/02/2002	1.57	1.57	1.51	1.51
05/03/2002	1.51	1.56	1.51	1.56
05/06/2002	1.56	1.62	1.56	1.62
05/07/2002	1.62	1.62	1.61	1.62
05/08/2002	1.62	1.64	1.6	1.64
05/09/2002	1.64	1.66	1.63	1.66
05/10/2002	1.67	1.68	1.66	1.68
05/13/2002	1.7	1.74	1.66	1.72
05/14/2002	1.72	1.73	1.7	1.73
05/15/2002	1.73	1.73	1.7	1.71
05/16/2002	1.72	1.72	1.69	1.69
05/17/2002	1.68	1.7	1.63	1.64
05/20/2002	1.64	1.65	1.64	1.64
05/21/2002	1.65	1.66	1.63	1.63
05/22/2002	1.6	1.6	1.36	1.43
05/23/2002	1.42	1.49	1.42	1.46
05/24/2002	1.46	1.47	1.45	1.45
05/27/2002	1.45	1.46	1.45	1.46
05/28/2002	1.46	1.47	1.45	1.45
05/29/2002	1.41	1.46	1.36	1.4
05/30/2002	1.37	1.41	1.37	1.38
05/31/2002	1.37	1.37	1.31	1.35
06/03/2002	1.39	1.39	1.35	1.37
06/04/2002	1.37	1.38	1.36	1.36
06/05/2002	1.35	1.39	1.35	1.38
06/06/2002	1.44	1.44	1.35	1.35
06/07/2002	1.36	1.39	1.34	1.34
06/10/2002	1.36	1.38	1.33	1.35
06/11/2002	1.34	1.34	1.3	1.32
06/12/2002	1.31	1.33	1.21	1.24
06/13/2002	1.25	1.25	1.2	1.25
06/14/2002	1.15	1.2	1.12	1.12
06/17/2002	1.14	1.25	1.12	1.25
06/18/2002	1.3	1.3	1.24	1.26
06/19/2002	1.26	1.26	1.15	1.15
06/20/2002	1.2	1.2	1.1	1.1
06/21/2002	1.12	1.12	1.02	1.1
06/24/2002	1.05	1.09	1.02	1.07
06/25/2002	1.05	1.1	1.05	1.1
06/26/2002	1.06	1.07	1.01	1.03
06/27/2002	1.03	1.1	1.01	1.08
06/28/2002	1.09	1.13	1.09	1.13
07/01/2002	1.13	1.13	1.07	1.07
07/02/2002	1.11	1.11	1.05	1.05
07/03/2002	1.05	1.07	1.05	1.06
07/04/2002	1.06	1.09	0.98	1.05
07/05/2002	1	1.05	1	1.03
07/08/2002	1	1.02	0.98	0.997
07/09/2002	0.997	1.01	0.99	1
07/10/2002	1	1.03	0.999	1.01
07/11/2002	1	1.01	0.98	0.994
07/12/2002	1.01	1.01	0.99	1.01
07/15/2002	1	1.01	0.985	0.995
07/16/2002	0.98	1	0.98	0.982
07/17/2002	0.983	0.995	0.92	0.94
07/18/2002	0.942	0.965	0.911	0.94
07/19/2002	0.94	0.94	0.891	0.9
07/22/2002	0.9	0.9	0.81	0.83
07/23/2002	0.82	0.83	0.788	0.801
07/24/2002	0.801	0.801	0.725	0.785
07/25/2002	0.81	0.854	0.81	0.836
07/26/2002	0.835	0.84	0.8	0.801
07/29/2002	0.805	0.83	0.805	0.83
07/30/2002	0.83	0.833	0.821	0.83
07/31/2002	0.83	0.915	0.83	0.915
08/01/2002	0.999	1.02	0.87	0.949
08/02/2002	0.95	0.96	0.91	0.949
08/05/2002	0.94	0.94	0.928	0.937
08/06/2002	0.925	0.925	0.852	0.852
08/07/2002	0.852	0.918	0.85	0.915
08/08/2002	0.901	0.92	0.87	0.92
08/09/2002	0.9	0.92	0.88	0.88
08/12/2002	0.899	0.929	0.899	0.91
08/13/2002	0.908	0.908	0.899	0.9
08/14/2002	0.895	0.9	0.87	0.89
08/15/2002	0.85	0.85	0.845	0.85
08/16/2002	0.836	0.848	0.83	0.848
08/19/2002	0.83	0.85	0.825	0.85
08/20/2002	0.85	0.875	0.85	0.85
08/21/2002	0.875	0.875	0.85	0.85
08/22/2002	0.858	0.86	0.85	0.855
08/23/2002	0.86	0.909	0.86	0.905
08/26/2002	0.91	0.91	0.88	0.885
08/27/2002	0.885	0.95	0.885	0.948
08/28/2002	0.965	1.14	0.955	1.09
08/29/2002	1.14	1.18	1.13	1.14
08/30/2002	1.16	1.16	1.09	1.11
09/02/2002	1.15	1.2	1.15	1.18
09/03/2002	1.17	1.18	1.13	1.14
09/04/2002	1.13	1.14	1.05	1.11
09/05/2002	1.12	1.2	1.12	1.16
09/06/2002	1.15	1.15	1.11	1.11
09/09/2002	1.11	1.12	1.09	1.11
09/10/2002	1.09	1.16	1.09	1.15
09/11/2002	1.16	1.18	1.13	1.17
09/12/2002	1.17	1.18	1.15	1.18
09/13/2002	1.15	1.15	1.1	1.11
09/16/2002	1.15	1.15	1.11	1.12
09/17/2002	1.14	1.14	1.12	1.12
09/18/2002	1.11	1.14	1.09	1.09
09/19/2002	1.09	1.1	1.09	1.1
09/20/2002	1.11	1.12	1.09	1.11
09/23/2002	1.11	1.11	1.05	1.1
09/24/2002	1.01	1.09	0.97	1.03
09/25/2002	0.96	1.03	0.93	1.03
09/26/2002	1.03	1.07	0.977	1.02
09/27/2002	1	1	0.956	0.956
09/30/2002	0.956	0.956	0.89	0.95
10/01/2002	0.91	0.925	0.9	0.9
10/02/2002	0.925	0.935	0.88	0.925
10/03/2002	0.899	0.9	0.882	0.9
10/04/2002	0.882	0.9	0.838	0.85
10/07/2002	0.85	0.871	0.7	0.77
10/08/2002	0.695	0.735	0.668	0.7
10/09/2002	0.72	0.74	0.7	0.7
10/10/2002	0.7	0.7	0.635	0.655
10/11/2002	0.696	0.7	0.666	0.68
10/14/2002	0.68	0.71	0.68	0.688
10/15/2002	0.7	0.75	0.69	0.73
10/16/2002	0.731	0.765	0.73	0.75
10/17/2002	0.76	0.77	0.733	0.74
10/18/2002	0.78	0.78	0.755	0.77
10/21/2002	0.8	0.87	0.798	0.87
10/22/2002	0.915	0.944	0.85	0.87
10/23/2002	0.889	0.889	0.812	0.849
10/24/2002	0.817	0.84	0.817	0.827
10/25/2002	0.81	0.85	0.799	0.816
10/28/2002	0.818	0.84	0.818	0.84
10/29/2002	0.81	0.836	0.8	0.83
10/30/2002	0.82	0.825	0.8	0.819
10/31/2002	0.82	0.854	0.815	0.845
11/01/2002	0.849	0.95	0.849	0.94
11/04/2002	0.95	1.01	0.94	0.97
11/05/2002	0.962	1.01	0.962	1
11/06/2002	1.02	1.02	0.94	0.99
11/07/2002	0.99	1	0.962	0.989
11/08/2002	0.979	0.979	0.932	0.932
11/11/2002	0.975	0.975	0.91	0.93
11/12/2002	0.91	0.925	0.901	0.909
11/13/2002	0.935	0.949	0.867	0.91
11/14/2002	0.9	0.93	0.88	0.91
11/15/2002	0.89	0.925	0.89	0.905
11/18/2002	0.915	0.916	0.9	0.905
11/19/2002	0.93	0.93	0.9	0.9
11/20/2002	0.902	0.935	0.902	0.92
11/21/2002	0.943	0.945	0.906	0.921
11/22/2002	1.02	1.08	1.01	1.05
11/25/2002	1.06	1.16	1.06	1.16
11/26/2002	1.19	1.28	1.15	1.18
11/27/2002	1.19	1.23	1.19	1.2
11/28/2002	1.21	1.21	1.16	1.19
11/29/2002	1.19	1.19	1.16	1.17
12/02/2002	1.25	1.3	1.24	1.24
12/03/2002	1.25	1.3	1.24	1.29
12/04/2002	1.25	1.27	1.24	1.26
12/05/2002	1.26	1.28	1.24	1.24
12/06/2002	1.24	1.24	1.2	1.2
12/09/2002	1.2	1.21	1.18	1.21
12/10/2002	1.17	1.19	1.17	1.19
12/11/2002	1.23	1.23	1.19	1.23
12/12/2002	1.22	1.23	1.2	1.2
12/13/2002	1.2	1.2	1.16	1.16
12/16/2002	1.16	1.16	1.14	1.16
12/17/2002	1.15	1.22	1.13	1.22
12/18/2002	1.15	1.16	1.13	1.15
12/19/2002	1.13	1.15	1.11	1.15
12/20/2002	1.14	1.18	1.11	1.18
12/23/2002	1.11	1.15	1.1	1.15
12/24/2002	1.15	1.15	1.1	1.12
12/25/2002	1.12	1.12	1.12	1.12
12/26/2002	1.12	1.12	1.12	1.12
12/27/2002	1.23	1.23	1.11	1.2
12/30/2002	1.16	1.19	1.16	1.19
12/31/2002	1.1	1.19	1.1	1.13

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2002 Historical Chart

Average

Low

High