Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eurofins Scientific SE logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ERF.PA: Eurofins Scientific SE Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1117
CLOSE 1.1106

Low

LOW 0.911

High

HIGH 1.43
DATEOPENHIGHLOWCLOSE
01/01/20031.131.131.121.12
01/02/20031.151.181.121.18
01/03/20031.191.191.141.16
01/06/20031.171.181.161.18
01/07/20031.161.21.161.19
01/08/20031.21.21.121.16
01/09/20031.121.161.091.12
01/10/20031.151.151.081.08
01/13/20031.111.111.081.08
01/14/20031.111.111.081.09
01/15/20031.11.11.071.08
01/16/20031.11.11.051.05
01/17/20031.061.060.9541
01/20/20030.9991.040.9751.02
01/21/20031.021.0411.04
01/22/20031.021.081.021.08
01/23/20031.051.21.051.15
01/24/20031.151.181.111.15
01/27/20031.161.161.051.08
01/28/20031.081.11.081.08
01/29/20031.061.071.051.07
01/30/20031.071.091.071.08
01/31/20031.091.111.071.09
02/03/20031.141.141.071.11
02/04/20031.081.11.081.08
02/05/20031.11.11.071.08
02/06/20031.091.091.051.05
02/07/20031.071.071.041.04
02/10/20031.041.041.011.01
02/11/20031.031.0311
02/12/20031.021.031.011.02
02/13/20031.031.071.031.07
02/14/20031.11.111.081.1
02/17/20031.151.151.11.11
02/18/20031.111.151.111.13
02/19/20031.151.151.121.12
02/20/20031.121.121.111.12
02/21/20031.11.151.11.15
02/24/20031.151.181.131.18
02/25/20031.151.181.111.12
02/26/20031.121.151.061.06
02/27/20031.041.040.990.995
02/28/200311.040.9991.04
03/03/20031.041.081.031.03
03/04/20031.031.071.031.03
03/05/20031.021.041.021.03
03/06/20031.021.020.9310.931
03/07/20030.941.020.940.954
03/10/20030.95510.9551
03/11/2003110.9721
03/12/20030.980.980.9450.95
03/13/20030.9420.970.9420.959
03/14/20030.95910.9590.999
03/17/20030.9991.020.9971.01
03/18/20031.041.071.031.06
03/19/20031.071.071.011.03
03/20/20031.031.0311.03
03/21/20031.031.0311.02
03/24/20031.031.030.9861
03/25/20030.9861.030.9861.01
03/26/20031.031.030.9891.03
03/27/200311.0111
03/28/2003110.9510.951
03/31/20030.9980.9980.9240.95
04/01/20030.940.950.9110.93
04/02/20030.9270.9490.9240.949
04/03/20030.9490.9490.9360.937
04/04/20030.940.9530.9360.95
04/07/20030.9941.030.9551.03
04/08/20031.031.0611.03
04/09/20031.021.051.021.03
04/10/20031.031.061.031.04
04/11/20031.051.121.051.11
04/14/20031.11.131.081.12
04/15/20031.121.221.121.22
04/16/20031.221.241.221.23
04/17/20031.21.251.21.25
04/18/20031.251.251.251.25
04/21/20031.251.251.251.25
04/22/20031.291.31.271.3
04/23/20031.311.371.31.33
04/24/20031.331.331.281.3
04/25/20031.291.291.251.27
04/28/20031.271.271.161.23
04/29/20031.231.261.211.22
04/30/20031.231.271.191.27
05/01/20031.271.271.271.27
05/02/20031.231.251.171.25
05/05/20031.21.31.21.26
05/06/20031.261.261.211.23
05/07/20031.231.231.21.2
05/08/20031.21.21.21.2
05/09/20031.21.21.171.19
05/12/20031.171.191.171.18
05/13/20031.181.191.181.19
05/14/20031.191.191.111.12
05/15/20031.111.151.091.09
05/16/20031.091.141.091.1
05/19/20031.121.141.111.12
05/20/20031.121.131.111.13
05/21/20031.121.121.091.09
05/22/20031.091.131.091.11
05/23/20031.131.141.111.13
05/26/20031.131.141.121.13
05/27/20031.111.131.111.12
05/28/20031.121.131.111.11
05/29/20031.121.121.111.11
05/30/20031.111.121.11.12
06/02/20031.121.151.121.14
06/03/20031.131.251.131.24
06/04/20031.251.341.251.34
06/05/20031.351.361.311.34
06/06/20031.31.331.271.33
06/09/20031.341.341.291.33
06/10/20031.31.311.271.29
06/11/20031.291.291.251.26
06/12/20031.31.31.251.27
06/13/20031.251.281.251.27
06/16/20031.291.31.271.29
06/17/20031.291.321.231.3
06/18/20031.31.361.291.35
06/19/20031.351.431.351.43
06/20/20031.41.411.351.4
06/23/20031.41.41.331.37
06/24/20031.351.361.331.35
06/25/20031.331.351.321.35
06/26/20031.321.351.321.34
06/27/20031.351.351.321.32
06/30/20031.351.351.321.32
07/01/20031.371.371.321.33
07/02/20031.341.431.331.4
07/03/20031.41.41.361.36
07/04/20031.371.371.331.37
07/07/20031.361.381.361.36
07/08/20031.361.371.361.37
07/09/20031.371.371.361.36
07/10/20031.361.371.311.33
07/11/20031.331.351.231.35
07/14/20031.321.351.311.32
07/15/20031.321.351.321.34
07/16/20031.351.351.321.32
07/17/20031.311.331.311.33
07/18/20031.321.351.321.35
07/21/20031.381.381.341.34
07/22/20031.341.341.321.34
07/23/20031.341.341.321.34
07/24/20031.341.341.321.34
07/25/20031.321.341.321.33
07/28/20031.321.341.321.34
07/29/20031.341.341.311.34
07/30/20031.321.321.31.3
07/31/20031.321.321.31.3
08/01/20031.31.31.291.29
08/04/20031.31.31.261.29
08/05/20031.271.281.261.27
08/06/20031.261.271.261.26
08/07/20031.261.261.231.24
08/08/20031.241.241.231.24
08/11/20031.241.241.231.24
08/12/20031.241.241.231.23
08/13/20031.231.241.231.24
08/14/20031.241.241.231.23
08/15/20031.231.231.231.23
08/18/20031.241.241.231.23
08/19/20031.231.231.231.23
08/20/20031.231.231.231.23
08/21/20031.231.231.231.23
08/22/20031.231.231.231.23
08/25/20031.231.261.231.25
08/26/20031.271.361.231.33
08/27/20031.251.250.991.03
08/28/20031.021.030.9931
08/29/20030.99110.9860.986
09/01/20030.980.980.9530.959
09/02/20030.9551.040.9551.03
09/03/20031.031.031.031.03
09/04/20031.031.0311.01
09/05/20031.011.031.011.01
09/08/20031.021.041.011.04
09/09/20031.051.051.031.03
09/10/20031.031.0311
09/11/200311.010.9911
09/12/20031.021.020.9971
09/15/200311.020.9951
09/16/200311.0311.02
09/17/20031.021.021.011.01
09/18/200311.0211.01
09/19/20031.021.020.9910.991
09/22/20030.9950.9970.990.995
09/23/20030.9870.9970.9870.99
09/24/20030.990.9950.9710.971
09/25/20030.980.9940.9650.993
09/26/20030.991.010.9771.01
09/29/2003110.990.991
09/30/20030.9931.010.9650.985
10/01/20030.9690.9990.9690.995
10/02/20030.96110.9530.964
10/03/20030.9910.9650.98
10/06/20030.970.9750.9570.97
10/07/20030.9850.9850.9710.972
10/08/20030.9790.980.970.97
10/09/20030.9710.970.977
10/10/20030.9770.9820.9770.977
10/13/20030.9750.9750.9550.955
10/14/20030.9540.960.930.957
10/15/20030.96110.9580.962
10/16/20030.970.970.9410.947
10/17/20030.9460.980.9460.98
10/20/20030.9790.980.950.98
10/21/20030.9570.980.9570.967
10/22/20030.9650.9690.9540.954
10/23/20030.9530.960.9330.945
10/24/20030.9340.9670.9340.965
10/27/20030.9420.9650.9350.95
10/28/20030.950.980.950.978
10/29/20030.9750.980.9610.979
10/30/20030.9650.9830.9650.98
10/31/20030.9680.990.9680.99
11/03/20030.98810.9850.994
11/04/20030.9961.010.9850.986
11/05/2003110.9820.989
11/06/20030.98810.9810.982
11/07/20030.990.990.9770.977
11/10/20030.9870.990.9720.972
11/11/20030.991.050.981.05
11/12/20031.071.111.071.07
11/13/20031.071.081.031.07
11/14/20031.071.071.031.05
11/17/20031.071.071.031.03
11/18/20031.021.041.021.03
11/19/20031.031.031.021.03
11/20/20031.031.031.021.02
11/21/20031.021.021.021.02
11/24/20031.021.031.021.02
11/25/20031.021.031.021.02
11/26/20031.021.0311.01
11/27/20031.011.0111
11/28/2003110.9810.982
12/01/20030.991.010.9831.01
12/02/200311.010.9870.999
12/03/20031.011.010.9830.987
12/04/20030.9830.9840.9660.98
12/05/20030.9640.9760.9590.97
12/08/20030.960.9650.9470.951
12/09/20030.9510.960.9460.949
12/10/20030.9520.9650.9510.958
12/11/20030.9580.9580.950.952
12/12/20030.9520.9550.940.94
12/15/20030.940.9510.9360.94
12/16/20030.950.950.9410.941
12/17/20030.9450.9520.9360.94
12/18/20030.9490.950.940.941
12/19/20030.9780.9970.970.987
12/22/2003110.9810.999
12/23/2003110.990.999
12/24/20031.011.0611.04
12/25/20031.041.041.041.04
12/26/20031.041.041.041.04
12/29/20031.081.091.021.02
12/30/20031.021.040.921
12/31/20031.011.041.011.03