ERF.PA: Eurofins Scientific SE Historical Data

2005 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 2.7459

CLOSE 2.7557

Low

LOW 1.7

High

HIGH 4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	1.7	1.75	1.7	1.72
01/04/2005	1.72	1.76	1.72	1.76
01/05/2005	1.76	1.76	1.73	1.75
01/06/2005	1.76	1.84	1.75	1.83
01/07/2005	1.82	1.83	1.78	1.8
01/10/2005	1.8	1.8	1.78	1.8
01/11/2005	1.8	1.84	1.8	1.84
01/12/2005	1.84	1.9	1.84	1.89
01/13/2005	1.89	1.99	1.89	1.97
01/14/2005	1.97	1.98	1.93	1.98
01/17/2005	1.98	1.98	1.93	1.97
01/18/2005	1.96	1.96	1.9	1.92
01/19/2005	1.92	1.94	1.88	1.91
01/20/2005	1.9	1.9	1.85	1.87
01/21/2005	1.85	1.93	1.85	1.93
01/24/2005	1.91	1.93	1.88	1.91
01/25/2005	1.91	1.94	1.89	1.9
01/26/2005	1.9	1.9	1.85	1.87
01/27/2005	1.88	1.88	1.85	1.87
01/28/2005	1.87	1.87	1.87	1.87
01/31/2005	1.91	1.95	1.88	1.92
02/01/2005	1.94	1.94	1.92	1.92
02/02/2005	1.93	1.93	1.91	1.93
02/03/2005	1.92	1.92	1.91	1.91
02/04/2005	1.92	1.92	1.89	1.9
02/07/2005	1.92	1.92	1.86	1.86
02/08/2005	1.88	1.88	1.8	1.85
02/09/2005	1.85	1.85	1.77	1.77
02/10/2005	1.78	1.8	1.77	1.79
02/11/2005	1.8	1.8	1.77	1.8
02/14/2005	1.97	2.07	1.92	2
02/15/2005	2	2.12	2	2.08
02/16/2005	2.08	2.1	2.07	2.1
02/17/2005	2.12	2.21	2.12	2.19
02/18/2005	2.19	2.2	2.16	2.19
02/21/2005	2.2	2.2	2.18	2.19
02/22/2005	2.19	2.2	2.18	2.19
02/23/2005	2.19	2.19	2.1	2.11
02/24/2005	2.12	2.16	2.12	2.12
02/25/2005	2.13	2.15	2.12	2.12
02/28/2005	2.11	2.11	2.07	2.11
03/01/2005	2.11	2.12	2.1	2.11
03/02/2005	2.12	2.19	2.11	2.15
03/03/2005	2.15	2.2	2.15	2.2
03/04/2005	2.2	2.21	2.18	2.21
03/07/2005	2.2	2.2	2.17	2.19
03/08/2005	2.2	2.25	2.2	2.25
03/09/2005	2.22	2.25	2.22	2.23
03/10/2005	2.21	2.21	2.15	2.19
03/11/2005	2.14	2.18	2.06	2.09
03/14/2005	2.12	2.12	2.08	2.1
03/15/2005	2.11	2.11	2.09	2.09
03/16/2005	2.09	2.1	2	2.06
03/17/2005	2.07	2.08	2.02	2.05
03/18/2005	2.05	2.08	2.05	2.07
03/21/2005	2.09	2.1	2.09	2.09
03/22/2005	2.1	2.11	2.09	2.1
03/23/2005	2.1	2.11	2.09	2.09
03/24/2005	2.11	2.19	2.09	2.19
03/25/2005	2.1	2.1	2.1	2.1
03/28/2005	2.1	2.1	2.1	2.1
03/29/2005	2.1	2.19	2.08	2.19
03/30/2005	2.08	2.1	2.05	2.05
03/31/2005	2.1	2.1	2.07	2.08
04/01/2005	2.08	2.08	2.06	2.06
04/04/2005	2.06	2.07	2.04	2.04
04/05/2005	2.04	2.07	2.04	2.05
04/06/2005	2.05	2.09	2.05	2.08
04/07/2005	2.08	2.12	2.05	2.12
04/08/2005	2.15	2.2	2.13	2.2
04/11/2005	2.21	2.24	2.21	2.22
04/12/2005	2.23	2.24	2.18	2.18
04/13/2005	2.17	2.2	2.17	2.2
04/14/2005	2.18	2.19	2.11	2.11
04/15/2005	2.14	2.14	2.07	2.07
04/18/2005	2	2	1.95	1.99
04/19/2005	1.98	2.01	1.98	2
04/20/2005	2	2.06	2	2.06
04/21/2005	2.02	2.09	2.02	2.05
04/22/2005	2.07	2.13	2.07	2.13
04/25/2005	2.12	2.12	2.08	2.11
04/26/2005	2.12	2.13	2.08	2.1
04/27/2005	2.1	2.11	2.08	2.1
04/28/2005	2.1	2.11	2.08	2.11
04/29/2005	2.1	2.13	2.06	2.12
05/02/2005	2.08	2.18	2.05	2.18
05/03/2005	2.18	2.2	2.12	2.16
05/04/2005	2.17	2.19	2.13	2.19
05/05/2005	2.2	2.34	2.19	2.34
05/06/2005	2.32	2.35	2.27	2.34
05/09/2005	2.33	2.35	2.28	2.28
05/10/2005	2.28	2.3	2.23	2.25
05/11/2005	2.21	2.29	2.21	2.28
05/12/2005	2.28	2.33	2.28	2.31
05/13/2005	2.35	2.37	2.32	2.37
05/16/2005	2.35	2.37	2.32	2.34
05/17/2005	2.34	2.37	2.32	2.35
05/18/2005	2.36	2.36	2.32	2.36
05/19/2005	2.36	2.36	2.34	2.35
05/20/2005	2.35	2.36	2.34	2.35
05/23/2005	2.35	2.36	2.35	2.35
05/24/2005	2.35	2.35	2.32	2.34
05/25/2005	2.32	2.35	2.32	2.35
05/26/2005	2.35	2.35	2.35	2.35
05/27/2005	2.35	2.35	2.33	2.33
05/30/2005	2.34	2.35	2.34	2.35
05/31/2005	2.35	2.39	2.35	2.37
06/01/2005	2.4	2.55	2.38	2.55
06/02/2005	2.55	2.55	2.51	2.55
06/03/2005	2.53	2.64	2.53	2.62
06/06/2005	2.59	2.6	2.58	2.59
06/07/2005	2.63	2.75	2.62	2.72
06/08/2005	2.78	2.9	2.75	2.83
06/09/2005	2.8	2.8	2.65	2.71
06/10/2005	2.7	2.71	2.68	2.69
06/13/2005	2.64	2.68	2.55	2.66
06/14/2005	2.65	2.66	2.57	2.63
06/15/2005	2.6	2.66	2.59	2.66
06/16/2005	2.65	2.71	2.64	2.71
06/17/2005	2.72	2.75	2.71	2.71
06/20/2005	2.71	2.74	2.7	2.74
06/21/2005	2.74	2.75	2.72	2.74
06/22/2005	2.73	2.73	2.69	2.72
06/23/2005	2.72	2.72	2.68	2.72
06/24/2005	2.72	2.72	2.55	2.6
06/27/2005	2.59	2.59	2.51	2.56
06/28/2005	2.53	2.56	2.52	2.55
06/29/2005	2.53	2.55	2.53	2.54
06/30/2005	2.57	2.72	2.54	2.72
07/01/2005	2.72	2.72	2.68	2.72
07/04/2005	2.7	2.7	2.65	2.65
07/05/2005	2.67	2.67	2.59	2.63
07/06/2005	2.62	2.7	2.6	2.66
07/07/2005	2.7	2.7	2.61	2.66
07/08/2005	2.63	2.7	2.63	2.7
07/11/2005	2.7	2.74	2.64	2.7
07/12/2005	2.7	2.71	2.65	2.68
07/13/2005	2.66	2.69	2.65	2.69
07/14/2005	2.64	2.79	2.64	2.79
07/15/2005	2.79	2.81	2.73	2.78
07/18/2005	2.76	2.76	2.71	2.73
07/19/2005	2.71	2.72	2.69	2.72
07/20/2005	2.72	2.72	2.7	2.7
07/21/2005	2.71	2.71	2.69	2.7
07/22/2005	2.71	2.71	2.6	2.62
07/25/2005	2.62	2.72	2.62	2.71
07/26/2005	2.7	2.71	2.69	2.71
07/27/2005	2.71	2.71	2.7	2.71
07/28/2005	2.72	2.72	2.7	2.71
07/29/2005	2.71	2.72	2.69	2.69
08/01/2005	2.65	2.7	2.65	2.7
08/02/2005	2.67	2.73	2.67	2.71
08/03/2005	2.71	2.78	2.71	2.77
08/04/2005	2.75	2.79	2.73	2.74
08/05/2005	2.78	2.82	2.75	2.82
08/08/2005	2.82	2.88	2.82	2.85
08/09/2005	2.86	2.87	2.84	2.84
08/10/2005	2.86	2.86	2.84	2.85
08/11/2005	2.85	2.85	2.81	2.81
08/12/2005	2.81	2.83	2.8	2.82
08/15/2005	2.82	2.82	2.77	2.79
08/16/2005	2.8	2.8	2.77	2.8
08/17/2005	2.8	2.8	2.73	2.73
08/18/2005	2.73	2.75	2.66	2.7
08/19/2005	2.7	2.71	2.67	2.7
08/22/2005	2.7	2.81	2.7	2.81
08/23/2005	2.78	2.82	2.77	2.82
08/24/2005	2.8	2.82	2.78	2.8
08/25/2005	2.81	2.81	2.79	2.8
08/26/2005	2.8	2.8	2.76	2.79
08/29/2005	2.79	2.79	2.75	2.79
08/30/2005	2.85	3.14	2.85	3.06
08/31/2005	3.1	3.23	3.1	3.19
09/01/2005	3.25	3.25	3.21	3.25
09/02/2005	3.25	3.25	3.17	3.2
09/05/2005	3.17	3.23	3.17	3.22
09/06/2005	3.22	3.22	3.17	3.2
09/07/2005	3.17	3.23	3.17	3.23
09/08/2005	3.22	3.22	3.2	3.21
09/09/2005	3.2	3.22	3.19	3.21
09/12/2005	3.2	3.21	3.16	3.2
09/13/2005	3.15	3.21	3.13	3.2
09/14/2005	3.2	3.21	3.17	3.19
09/15/2005	3.18	3.2	3.17	3.2
09/16/2005	3.2	3.2	3.18	3.18
09/19/2005	3.17	3.21	3.17	3.21
09/20/2005	3.21	3.3	3.2	3.3
09/21/2005	3.25	3.38	3.25	3.35
09/22/2005	3.35	3.37	3.3	3.34
09/23/2005	3.3	3.37	3.3	3.34
09/26/2005	3.35	3.39	3.35	3.39
09/27/2005	3.38	3.39	3.34	3.37
09/28/2005	3.37	3.4	3.34	3.38
09/29/2005	3.4	3.44	3.38	3.42
09/30/2005	3.45	3.51	3.43	3.51
10/03/2005	3.52	3.6	3.5	3.6
10/04/2005	3.63	3.75	3.58	3.6
10/05/2005	3.55	3.61	3.55	3.61
10/06/2005	3.65	3.65	3.6	3.62
10/07/2005	3.62	3.67	3.6	3.65
10/10/2005	3.68	3.72	3.68	3.72
10/11/2005	3.74	3.83	3.73	3.8
10/12/2005	3.84	3.95	3.81	3.9
10/13/2005	3.9	3.9	3.51	3.63
10/14/2005	3.26	3.66	3.26	3.59
10/17/2005	3.53	3.56	3.53	3.54
10/18/2005	3.5	3.55	3.47	3.54
10/19/2005	3.53	3.54	3.38	3.49
10/20/2005	3.49	3.51	3.47	3.49
10/21/2005	3.4	3.45	3.32	3.36
10/24/2005	3.3	3.49	3.3	3.49
10/25/2005	3.5	3.59	3.5	3.5
10/26/2005	3.55	3.58	3.48	3.55
10/27/2005	3.58	3.58	3.47	3.5
10/28/2005	3.51	3.51	3.43	3.48
10/31/2005	3.47	3.56	3.47	3.55
11/01/2005	3.59	3.59	3.54	3.56
11/02/2005	3.59	3.59	3.54	3.59
11/03/2005	3.59	3.59	3.56	3.57
11/04/2005	3.59	3.59	3.54	3.54
11/07/2005	3.52	3.57	3.51	3.56
11/08/2005	3.53	3.59	3.53	3.59
11/09/2005	3.59	3.6	3.55	3.58
11/10/2005	3.55	3.58	3.55	3.55
11/11/2005	3.54	3.55	3.47	3.48
11/14/2005	3.58	3.8	3.55	3.7
11/15/2005	3.74	3.74	3.53	3.6
11/16/2005	3.69	3.69	3.55	3.58
11/17/2005	3.58	3.67	3.57	3.63
11/18/2005	3.63	3.75	3.63	3.72
11/21/2005	3.81	3.87	3.79	3.87
11/22/2005	3.88	3.95	3.88	3.95
11/23/2005	3.95	3.95	3.88	3.89
11/24/2005	3.92	3.92	3.88	3.9
11/25/2005	3.9	3.94	3.85	3.94
11/28/2005	3.94	3.94	3.88	3.93
11/29/2005	3.92	4	3.92	4
11/30/2005	4	4	3.95	3.99
12/01/2005	4	4	3.95	3.99
12/02/2005	3.99	3.99	3.9	3.94
12/05/2005	3.93	3.94	3.89	3.9
12/06/2005	3.9	3.91	3.89	3.9
12/07/2005	3.91	3.91	3.82	3.9
12/08/2005	3.9	3.9	3.83	3.87
12/09/2005	3.89	3.9	3.87	3.9
12/12/2005	3.87	3.94	3.87	3.9
12/13/2005	3.95	3.97	3.89	3.91
12/14/2005	3.9	3.9	3.88	3.9
12/15/2005	3.9	3.9	3.83	3.87
12/16/2005	3.84	3.86	3.73	3.8
12/19/2005	3.75	3.83	3.7	3.8
12/20/2005	3.8	3.84	3.71	3.76
12/21/2005	3.79	3.83	3.75	3.76
12/22/2005	3.74	3.78	3.72	3.75
12/23/2005	3.74	3.75	3.71	3.74
12/26/2005	3.74	3.74	3.74	3.74
12/27/2005	3.69	3.69	3.65	3.68
12/28/2005	3.66	3.72	3.64	3.72
12/29/2005	3.72	3.72	3.69	3.7
12/30/2005	3.66	3.77	3.66	3.77

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2005 Historical Chart

Average

Low

High