ERF.PA: Eurofins Scientific SE Historical Data

2006 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 4.9617

CLOSE 4.9789

Low

LOW 3.81

High

HIGH 5.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	3.81	3.89	3.81	3.84
01/03/2006	3.84	3.89	3.81	3.81
01/04/2006	3.85	3.87	3.84	3.86
01/05/2006	3.88	3.93	3.87	3.91
01/06/2006	3.92	3.95	3.91	3.91
01/09/2006	3.95	3.95	3.92	3.93
01/10/2006	3.94	4.13	3.94	4.08
01/11/2006	4.15	4.26	4.12	4.24
01/12/2006	4.24	4.25	4.16	4.21
01/13/2006	4.16	4.25	4.16	4.25
01/16/2006	4.27	4.44	4.26	4.44
01/17/2006	4.44	4.44	4.25	4.28
01/18/2006	4.26	4.38	4.18	4.33
01/19/2006	4.63	4.85	4.63	4.79
01/20/2006	4.95	5.04	4.94	4.98
01/23/2006	4.97	4.97	4.7	4.77
01/24/2006	4.8	4.88	4.8	4.85
01/25/2006	4.87	4.93	4.86	4.91
01/26/2006	4.92	4.92	4.85	4.9
01/27/2006	4.9	5.04	4.9	5
01/30/2006	5	5.09	4.96	5.09
01/31/2006	5.1	5.1	5.01	5.07
02/01/2006	5.1	5.15	5.06	5.1
02/02/2006	5.1	5.23	5.08	5.1
02/03/2006	5.04	5.08	4.95	4.98
02/06/2006	5.07	5.12	4.98	4.99
02/07/2006	5	5.04	4.97	5.03
02/08/2006	5.03	5.03	4.97	4.98
02/09/2006	5	5.11	4.98	5.05
02/10/2006	5.11	5.13	4.98	4.98
02/13/2006	5.15	5.15	5.01	5.1
02/14/2006	5.17	5.5	5.17	5.37
02/15/2006	5.47	5.54	5.43	5.47
02/16/2006	5.49	5.8	5.47	5.75
02/17/2006	5.75	5.75	5.53	5.56
02/20/2006	5.6	5.9	5.57	5.65
02/21/2006	5.68	5.78	5.65	5.66
02/22/2006	5.7	5.71	5.6	5.64
02/23/2006	5.65	5.8	5.43	5.5
02/24/2006	5.51	5.72	5.51	5.66
02/27/2006	5.78	5.78	5.52	5.57
02/28/2006	5.58	5.7	5.51	5.68
03/01/2006	5.67	5.7	5.64	5.7
03/02/2006	5.65	5.71	5.64	5.71
03/03/2006	5.72	5.73	5.54	5.55
03/06/2006	5.64	5.68	5.58	5.62
03/07/2006	5.64	5.65	5.58	5.61
03/08/2006	5.6	5.61	5.42	5.44
03/09/2006	5.42	5.44	5.05	5.33
03/10/2006	5.3	5.61	5.28	5.44
03/13/2006	5.5	5.5	5.09	5.16
03/14/2006	5.06	5.1	4.8	4.91
03/15/2006	4.82	5.15	4.82	5.08
03/16/2006	5.15	5.15	5.01	5.1
03/17/2006	5.05	5.08	4.87	4.9
03/20/2006	4.9	5	4.85	4.88
03/21/2006	4.88	4.89	4.77	4.85
03/22/2006	4.84	4.9	4.79	4.9
03/23/2006	4.9	4.9	4.79	4.83
03/24/2006	4.83	4.89	4.8	4.83
03/27/2006	4.83	4.95	4.81	4.88
03/28/2006	4.95	5	4.88	4.9
03/29/2006	4.9	4.9	4.65	4.69
03/30/2006	4.6	4.78	4.55	4.77
03/31/2006	4.72	4.72	4.65	4.69
04/03/2006	4.6	4.69	4.55	4.67
04/04/2006	4.65	4.67	4.63	4.64
04/05/2006	4.6	4.7	4.6	4.66
04/06/2006	4.71	4.74	4.7	4.72
04/07/2006	4.71	4.75	4.71	4.75
04/10/2006	4.73	4.79	4.73	4.74
04/11/2006	4.74	4.85	4.74	4.81
04/12/2006	4.88	4.88	4.76	4.82
04/13/2006	4.85	4.85	4.76	4.78
04/18/2006	4.77	4.85	4.77	4.82
04/19/2006	4.82	4.84	4.81	4.82
04/20/2006	4.84	4.88	4.84	4.86
04/21/2006	4.87	4.94	4.87	4.89
04/24/2006	4.88	4.9	4.81	4.89
04/25/2006	4.85	4.94	4.81	4.81
04/26/2006	4.81	4.94	4.81	4.94
04/27/2006	4.95	4.95	4.89	4.92
04/28/2006	4.9	4.99	4.9	4.99
05/02/2006	5	5.4	4.99	5.21
05/03/2006	5.3	5.32	5.08	5.18
05/04/2006	5.17	5.25	5.15	5.25
05/05/2006	5.3	5.38	5.25	5.38
05/08/2006	5.39	5.48	5.36	5.48
05/09/2006	5.46	5.48	5.36	5.44
05/10/2006	5.28	5.79	5.28	5.65
05/11/2006	5.69	5.87	5.68	5.83
05/12/2006	5.8	5.8	5.65	5.75
05/15/2006	5.6	5.72	5.58	5.63
05/16/2006	5.6	5.67	5.58	5.61
05/17/2006	5.65	5.68	5.59	5.59
05/18/2006	5.29	5.45	5.25	5.3
05/19/2006	5.01	5.26	5.01	5.25
05/22/2006	5.08	5.09	4.71	4.77
05/23/2006	4.8	5.25	4.79	4.99
05/24/2006	5.03	5.03	4.92	5
05/25/2006	4.93	4.98	4.92	4.94
05/26/2006	4.99	5.2	4.96	5.2
05/29/2006	5.3	5.3	5.05	5.24
05/30/2006	5.25	5.27	4.99	5.04
05/31/2006	4.9	5.14	4.9	5.14
06/01/2006	5.08	5.3	5.04	5.23
06/02/2006	5.3	5.37	5.23	5.27
06/05/2006	5.22	5.26	5.21	5.26
06/06/2006	5.07	5.15	5.05	5.1
06/07/2006	4.97	5.13	4.97	5.07
06/08/2006	4.95	4.98	4.9	4.95
06/09/2006	5	5.07	4.93	5.06
06/12/2006	4.91	4.96	4.81	4.85
06/13/2006	4.81	4.84	4.31	4.45
06/14/2006	4.38	4.68	4.38	4.63
06/15/2006	4.8	4.97	4.7	4.8
06/16/2006	4.98	5.05	4.91	5
06/19/2006	5	5	4.89	4.93
06/20/2006	4.76	4.88	4.61	4.82
06/21/2006	4.81	4.95	4.78	4.95
06/22/2006	4.99	5.05	4.93	5
06/23/2006	4.8	4.96	4.8	4.95
06/26/2006	4.89	4.98	4.86	4.94
06/27/2006	4.99	4.99	4.87	4.91
06/28/2006	4.8	4.9	4.76	4.85
06/29/2006	4.9	4.94	4.79	4.92
06/30/2006	4.92	5.09	4.92	5.09
07/03/2006	5.09	5.29	5.07	5.18
07/04/2006	5.2	5.4	5.2	5.34
07/05/2006	5.34	5.34	5.06	5.23
07/06/2006	5.08	5.3	5.06	5.11
07/07/2006	5.05	5.09	4.86	5.02
07/10/2006	4.92	5	4.91	5
07/11/2006	5	5	4.9	4.97
07/12/2006	5	5.04	4.86	5.04
07/13/2006	4.8	4.89	4.8	4.89
07/14/2006	4.85	4.95	4.85	4.92
07/17/2006	4.86	4.91	4.76	4.81
07/18/2006	4.81	4.86	4.76	4.8
07/19/2006	4.76	4.83	4.72	4.78
07/20/2006	4.8	4.93	4.8	4.9
07/21/2006	4.8	4.9	4.78	4.9
07/24/2006	4.78	4.95	4.78	4.95
07/25/2006	4.81	4.94	4.81	4.93
07/26/2006	4.9	4.93	4.83	4.87
07/27/2006	4.9	5.08	4.9	5.08
07/28/2006	4.86	5.08	4.86	5.05
07/31/2006	5.05	5.19	4.98	5.19
08/01/2006	5.1	5.19	4.87	5.05
08/02/2006	4.93	5.1	4.93	5.04
08/03/2006	5.05	5.1	4.94	4.94
08/04/2006	5	5.07	4.96	5
08/07/2006	4.95	5.09	4.95	5.04
08/08/2006	5.04	5.05	4.98	5.05
08/09/2006	5.02	5.03	4.97	4.97
08/10/2006	4.94	4.97	4.78	4.94
08/11/2006	4.97	5.02	4.85	5
08/14/2006	5	5.04	4.88	5.03
08/15/2006	4.99	5.03	4.9	5
08/16/2006	4.95	5.05	4.88	5.05
08/17/2006	5.1	5.5	5.04	5.5
08/18/2006	5.5	5.52	5.4	5.47
08/21/2006	5.47	5.5	5.4	5.5
08/22/2006	5.48	5.48	5.4	5.4
08/23/2006	5.35	5.49	5.32	5.48
08/24/2006	5.4	5.47	5.36	5.44
08/25/2006	5.45	5.45	5.36	5.36
08/28/2006	5.37	5.48	5.37	5.46
08/29/2006	5.46	5.46	4.95	4.99
08/30/2006	4.99	5	4.76	4.89
08/31/2006	4.98	5	4.89	4.93
09/01/2006	4.96	5.08	4.96	4.99
09/04/2006	5	5.04	4.99	5
09/05/2006	5.01	5.02	4.99	4.99
09/06/2006	4.97	5	4.91	4.94
09/07/2006	4.91	4.92	4.85	4.85
09/08/2006	4.85	4.92	4.8	4.8
09/11/2006	4.75	4.79	4.55	4.71
09/12/2006	4.7	4.74	4.66	4.72
09/13/2006	4.8	4.8	4.72	4.76
09/14/2006	4.8	4.85	4.71	4.77
09/15/2006	4.75	4.77	4.6	4.72
09/18/2006	4.72	4.72	4.65	4.72
09/19/2006	4.71	4.72	4.69	4.69
09/20/2006	4.68	4.72	4.65	4.67
09/21/2006	4.66	4.74	4.66	4.73
09/22/2006	4.7	4.73	4.62	4.62
09/25/2006	4.7	4.72	4.66	4.72
09/26/2006	4.7	4.85	4.69	4.83
09/27/2006	4.85	4.88	4.8	4.85
09/28/2006	4.8	4.95	4.8	4.95
09/29/2006	4.9	5	4.9	5
10/02/2006	4.9	5.01	4.9	4.97
10/03/2006	4.97	5	4.93	4.95
10/04/2006	4.94	4.99	4.94	4.96
10/05/2006	4.95	4.99	4.88	4.92
10/06/2006	4.95	4.95	4.88	4.88
10/09/2006	4.88	4.9	4.88	4.89
10/10/2006	4.88	4.9	4.83	4.83
10/11/2006	4.79	4.88	4.71	4.71
10/12/2006	4.76	4.82	4.71	4.77
10/13/2006	4.79	4.8	4.73	4.79
10/16/2006	4.73	4.89	4.73	4.89
10/17/2006	4.85	4.89	4.81	4.85
10/18/2006	4.85	4.99	4.81	4.97
10/19/2006	4.96	5.19	4.96	5.15
10/20/2006	5.19	5.19	5.15	5.15
10/23/2006	5.18	5.19	5	5.09
10/24/2006	5.08	5.1	5.05	5.07
10/25/2006	5.04	5.07	5	5.02
10/26/2006	5.03	5.05	4.95	5.05
10/27/2006	4.95	5	4.93	4.95
10/30/2006	4.96	4.96	4.92	4.94
10/31/2006	4.91	5	4.88	5
11/01/2006	5	5.08	4.9	5.07
11/02/2006	5.06	5.06	4.95	5.01
11/03/2006	5.03	5.03	4.91	4.97
11/06/2006	4.89	4.96	4.87	4.88
11/07/2006	4.88	4.88	4.75	4.81
11/08/2006	4.78	4.8	4.75	4.78
11/09/2006	4.75	4.8	4.74	4.75
11/10/2006	4.71	4.75	4.61	4.69
11/13/2006	4.67	4.7	4.64	4.64
11/14/2006	4.64	4.71	4.62	4.71
11/15/2006	4.74	4.9	4.72	4.88
11/16/2006	4.9	4.9	4.74	4.74
11/17/2006	4.78	4.78	4.57	4.7
11/20/2006	4.76	4.76	4.61	4.7
11/21/2006	4.74	4.76	4.7	4.7
11/22/2006	4.75	4.75	4.68	4.73
11/23/2006	4.7	4.73	4.68	4.73
11/24/2006	4.69	4.78	4.69	4.76
11/27/2006	4.75	4.75	4.69	4.7
11/28/2006	4.7	4.73	4.7	4.71
11/29/2006	4.7	4.77	4.69	4.77
11/30/2006	4.79	4.9	4.69	4.87
12/01/2006	4.8	4.87	4.7	4.87
12/04/2006	4.87	4.87	4.73	4.75
12/05/2006	4.75	4.87	4.75	4.84
12/06/2006	4.84	4.84	4.78	4.78
12/07/2006	4.81	4.87	4.8	4.85
12/08/2006	4.83	4.87	4.81	4.83
12/11/2006	4.83	4.93	4.83	4.93
12/12/2006	4.93	4.93	4.87	4.92
12/13/2006	4.93	4.98	4.91	4.97
12/14/2006	4.97	5.38	4.94	5.27
12/15/2006	5.26	5.26	5.01	5.26
12/18/2006	5.2	5.25	5.11	5.15
12/19/2006	5.13	5.13	5	5.12
12/20/2006	4.99	5.2	4.99	5.17
12/21/2006	5.2	5.29	5	5.27
12/22/2006	5.17	5.29	5.11	5.28
12/27/2006	5.28	5.39	5.19	5.39
12/28/2006	5.31	5.48	5.31	5.48
12/29/2006	5.4	5.5	5.4	5.41

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2006 Historical Chart

Average

Low

High