ERF.PA: Eurofins Scientific SE Historical Data

2007 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 6.672

CLOSE 6.6924

Low

LOW 5.18

High

HIGH 8.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	5.45	5.46	5.43	5.46
01/03/2007	5.45	5.45	5.3	5.3
01/04/2007	5.3	5.36	5.3	5.3
01/05/2007	5.3	5.35	5.3	5.34
01/08/2007	5.3	5.33	5.28	5.28
01/09/2007	5.28	5.37	5.28	5.33
01/10/2007	5.3	5.33	5.3	5.31
01/11/2007	5.3	5.31	5.26	5.3
01/12/2007	5.3	5.3	5.18	5.2
01/15/2007	5.2	5.26	5.18	5.23
01/16/2007	5.23	5.28	5.2	5.26
01/17/2007	5.29	5.29	5.23	5.27
01/18/2007	5.29	5.29	5.23	5.28
01/19/2007	5.25	5.3	5.21	5.21
01/22/2007	5.21	5.3	5.21	5.26
01/23/2007	5.23	5.3	5.21	5.3
01/24/2007	5.3	5.37	5.21	5.37
01/25/2007	5.37	5.37	5.3	5.33
01/26/2007	5.33	5.35	5.23	5.33
01/29/2007	5.26	5.33	5.24	5.25
01/30/2007	5.3	5.3	5.21	5.23
01/31/2007	5.24	5.32	5.23	5.3
02/01/2007	5.23	5.35	5.23	5.35
02/02/2007	5.33	5.39	5.32	5.39
02/05/2007	5.37	5.7	5.37	5.7
02/06/2007	5.7	5.7	5.56	5.65
02/07/2007	5.58	5.75	5.56	5.75
02/08/2007	5.75	5.78	5.71	5.78
02/09/2007	5.73	5.74	5.6	5.74
02/12/2007	5.74	5.74	5.63	5.69
02/13/2007	5.62	5.7	5.6	5.7
02/14/2007	5.8	6.62	5.8	6.62
02/15/2007	6.49	6.49	6.3	6.35
02/16/2007	6.3	6.33	6.22	6.28
02/19/2007	6.12	6.32	6.12	6.29
02/20/2007	6.23	6.33	6.2	6.26
02/21/2007	6.21	6.35	6.21	6.34
02/22/2007	6.34	6.35	6.31	6.34
02/23/2007	6.35	6.35	6.34	6.35
02/26/2007	6.28	6.35	6.23	6.3
02/27/2007	6.29	6.29	6.01	6.15
02/28/2007	6.05	6.14	6.03	6.14
03/01/2007	6.2	6.29	6.15	6.2
03/02/2007	6.2	6.25	6.2	6.2
03/05/2007	6.2	6.2	6.15	6.15
03/06/2007	6.17	6.2	6.16	6.16
03/07/2007	6.2	6.21	6.18	6.19
03/08/2007	6.15	6.47	6.15	6.47
03/09/2007	6.48	6.48	6.38	6.47
03/12/2007	6.4	6.45	6.33	6.33
03/13/2007	6.32	6.38	6.23	6.23
03/14/2007	6.15	6.2	6.1	6.17
03/15/2007	6.12	6.23	6.12	6.22
03/16/2007	6.23	6.47	6.21	6.47
03/19/2007	6.38	6.44	6.35	6.4
03/20/2007	6.4	6.43	6.35	6.36
03/21/2007	6.36	6.49	6.35	6.49
03/22/2007	6.49	6.54	6.45	6.5
03/23/2007	6.47	6.47	6.4	6.46
03/26/2007	6.46	6.5	6.45	6.45
03/27/2007	6.48	6.5	6.45	6.48
03/28/2007	6.49	6.49	6.43	6.48
03/29/2007	6.48	6.49	6.43	6.45
03/30/2007	6.48	6.8	6.44	6.72
04/02/2007	6.68	6.69	6.59	6.62
04/03/2007	6.62	6.65	6.5	6.6
04/04/2007	6.6	6.6	6.51	6.55
04/05/2007	6.53	6.71	6.51	6.66
04/10/2007	6.59	6.65	6.59	6.6
04/11/2007	6.59	6.97	6.59	6.92
04/12/2007	6.9	7.5	6.7	7.1
04/13/2007	7	7	6.72	6.83
04/16/2007	6.8	6.83	6.75	6.78
04/17/2007	6.75	6.75	6.31	6.6
04/18/2007	6.6	6.68	6.5	6.6
04/19/2007	6.51	6.61	6.46	6.54
04/20/2007	6.5	6.69	6.5	6.6
04/23/2007	6.65	6.65	6.5	6.51
04/24/2007	6.58	6.58	6.51	6.57
04/25/2007	6.58	6.6	6.51	6.55
04/26/2007	6.59	6.85	6.54	6.7
04/27/2007	6.75	6.77	6.6	6.68
04/30/2007	6.68	6.9	6.68	6.8
05/02/2007	6.8	6.8	6.7	6.78
05/03/2007	6.7	6.75	6.5	6.73
05/04/2007	6.7	6.79	6.65	6.75
05/07/2007	6.75	6.85	6.71	6.81
05/08/2007	6.8	6.93	6.8	6.91
05/09/2007	6.9	6.91	6.76	6.9
05/10/2007	6.8	6.9	6.8	6.8
05/11/2007	6.79	6.79	6.5	6.67
05/14/2007	6.65	6.79	6.63	6.71
05/15/2007	6.79	6.85	6.64	6.72
05/16/2007	6.8	6.89	6.76	6.83
05/17/2007	6.89	6.89	6.8	6.84
05/18/2007	6.8	6.87	6.75	6.75
05/21/2007	6.74	6.79	6.71	6.72
05/22/2007	6.65	6.71	6.58	6.58
05/23/2007	6.58	6.65	6.58	6.58
05/24/2007	6.55	6.71	6.22	6.5
05/25/2007	6.42	6.53	6.42	6.48
05/28/2007	6.42	6.61	6.42	6.6
05/29/2007	6.57	6.59	6.54	6.59
05/30/2007	6.55	6.7	6.54	6.7
05/31/2007	6.7	6.75	6.63	6.73
06/01/2007	6.65	6.73	6.39	6.45
06/04/2007	6.4	6.45	6.38	6.4
06/05/2007	6.38	6.43	6.35	6.43
06/06/2007	6.41	6.54	6.25	6.25
06/07/2007	6.26	6.4	6.09	6.1
06/08/2007	6.11	6.21	6.1	6.15
06/11/2007	6.16	6.4	6.16	6.25
06/12/2007	6.27	6.3	6.21	6.21
06/13/2007	6.23	6.23	6.1	6.13
06/14/2007	6.15	6.26	6.11	6.11
06/15/2007	6.07	6.2	6.07	6.12
06/18/2007	6.2	6.25	6.14	6.24
06/19/2007	6.2	6.22	6.11	6.11
06/20/2007	6.19	6.42	6.18	6.33
06/21/2007	6.39	6.39	6.28	6.3
06/22/2007	6.3	6.33	6.21	6.25
06/25/2007	6.25	6.25	6.19	6.22
06/26/2007	6.22	6.4	6.22	6.34
06/27/2007	6.4	6.4	6.25	6.29
06/28/2007	6.3	6.34	6.21	6.27
06/29/2007	6.29	6.3	6.21	6.27
07/02/2007	6.21	6.28	6.16	6.26
07/03/2007	6.3	6.56	6.25	6.45
07/04/2007	6.55	6.59	6.43	6.52
07/05/2007	6.59	6.59	6.5	6.55
07/06/2007	6.58	6.58	6.46	6.47
07/09/2007	6.57	6.6	6.46	6.6
07/10/2007	6.57	6.69	6.53	6.67
07/11/2007	6.67	6.88	6.51	6.86
07/12/2007	6.89	7.09	6.89	7.09
07/13/2007	7.09	7.37	7.05	7.33
07/16/2007	7.22	7.25	7.13	7.25
07/17/2007	7.14	7.24	7.05	7.15
07/18/2007	7.18	7.23	7.09	7.21
07/19/2007	7.24	7.24	7.04	7.2
07/20/2007	7.14	7.48	7.14	7.46
07/23/2007	7.27	7.45	7.21	7.4
07/24/2007	7.25	7.28	7.02	7.02
07/25/2007	7	7.13	6.94	7.09
07/26/2007	7.12	7.12	6.8	6.82
07/27/2007	6.73	7.07	6.52	6.56
07/30/2007	6.5	6.76	6.5	6.59
07/31/2007	6.69	7	6.65	6.96
08/01/2007	6.95	6.95	6.6	6.62
08/02/2007	6.7	6.95	6.65	6.95
08/03/2007	6.95	6.95	6.8	6.82
08/06/2007	6.82	6.93	6.75	6.87
08/07/2007	6.87	6.9	6.83	6.89
08/08/2007	6.87	7.04	6.87	7.04
08/09/2007	7.08	7.18	7	7.1
08/10/2007	7.1	7.19	6.8	6.89
08/13/2007	6.72	7.1	6.72	7.1
08/14/2007	6.96	6.99	6.76	6.81
08/15/2007	6.73	6.78	6.53	6.6
08/16/2007	6.2	6.4	6.1	6.22
08/17/2007	6.1	6.6	6.1	6.57
08/20/2007	6.7	6.9	6.7	6.81
08/21/2007	6.8	6.8	6.52	6.62
08/22/2007	6.75	6.75	6.56	6.58
08/23/2007	6.68	6.71	6.58	6.62
08/24/2007	6.61	6.61	6.55	6.6
08/27/2007	6.6	6.74	6.59	6.6
08/28/2007	6.72	6.72	6.55	6.55
08/29/2007	6.6	6.74	6.26	6.55
08/30/2007	6.75	6.8	6.55	6.78
08/31/2007	6.8	6.8	6.56	6.79
09/03/2007	6.56	6.91	6.56	6.91
09/04/2007	6.63	7	6.63	7
09/05/2007	6.98	7	6.84	6.97
09/06/2007	6.9	7	6.88	6.97
09/07/2007	6.99	7.17	6.94	7.1
09/10/2007	7	7.1	6.75	6.78
09/11/2007	6.75	6.95	6.65	6.92
09/12/2007	6.84	7.17	6.84	7.1
09/13/2007	6.95	7.15	6.95	7
09/14/2007	6.99	6.99	6.74	6.82
09/17/2007	6.7	6.86	6.7	6.8
09/18/2007	6.75	6.85	6.57	6.71
09/19/2007	6.79	6.8	6.7	6.7
09/20/2007	6.7	6.88	6.7	6.76
09/21/2007	6.81	6.82	6.67	6.67
09/24/2007	6.78	6.88	6.64	6.64
09/25/2007	6.8	6.8	6.63	6.66
09/26/2007	6.67	6.75	6.61	6.61
09/27/2007	6.78	6.78	6.55	6.57
09/28/2007	6.64	6.64	6.29	6.43
10/01/2007	6.43	6.6	6.43	6.52
10/02/2007	6.62	6.75	6.56	6.72
10/03/2007	6.75	6.79	6.54	6.76
10/04/2007	6.74	7.1	6.74	7.1
10/05/2007	7.1	7.2	7.08	7.2
10/08/2007	7.2	7.41	7.2	7.33
10/09/2007	7.41	7.42	6.96	7.2
10/10/2007	7.28	7.4	7.25	7.38
10/11/2007	7.31	7.36	7.24	7.36
10/12/2007	7.36	7.36	7.24	7.35
10/15/2007	7.29	7.43	7.27	7.42
10/16/2007	7.49	7.6	7.3	7.6
10/17/2007	7.62	8	7.62	7.91
10/18/2007	7.96	7.97	7.5	7.51
10/19/2007	7.58	7.67	7.4	7.46
10/22/2007	7.3	7.34	7.2	7.25
10/23/2007	7.45	7.45	7.21	7.23
10/24/2007	7.38	7.38	7.22	7.3
10/25/2007	7.22	7.35	7.22	7.25
10/26/2007	7.28	7.4	7.21	7.35
10/29/2007	7.35	7.39	7.24	7.33
10/30/2007	7.4	7.4	7.28	7.35
10/31/2007	7.35	7.39	7.34	7.39
11/01/2007	7.4	7.6	7.35	7.41
11/02/2007	7.39	7.45	7.39	7.43
11/05/2007	7.41	7.43	7.38	7.4
11/06/2007	7.39	7.5	7.37	7.49
11/07/2007	7.5	7.79	7.5	7.75
11/08/2007	7.75	7.79	7.6	7.76
11/09/2007	7.82	7.9	7.52	7.82
11/12/2007	7.66	7.95	7.65	7.95
11/13/2007	7.79	8.05	7.73	8
11/14/2007	8.07	8.45	8.07	8.34
11/15/2007	8.4	8.4	7.94	7.94
11/16/2007	7.94	8	7.8	7.87
11/19/2007	7.75	7.98	7.58	7.64
11/20/2007	7.64	7.92	7.37	7.75
11/21/2007	7.65	7.71	7.57	7.64
11/22/2007	7.58	7.69	7.36	7.36
11/23/2007	7.42	7.49	7.21	7.31
11/26/2007	7.3	7.4	7.13	7.19
11/27/2007	7.19	7.25	7	7.05
11/28/2007	7	7	6.8	6.9
11/29/2007	6.92	7.4	6.92	7.02
11/30/2007	7.21	8.1	7.21	8.1
12/03/2007	7.7	8.22	7.7	8.18
12/04/2007	8.2	8.2	7.67	7.83
12/05/2007	7.72	7.99	7.72	7.87
12/06/2007	7.9	7.95	7.85	7.91
12/07/2007	8	8	7.9	8
12/10/2007	7.99	7.99	7.89	7.99
12/11/2007	8	8	7.5	7.8
12/12/2007	7.55	7.82	7.55	7.8
12/13/2007	7.71	7.85	7.56	7.66
12/14/2007	7.69	7.84	7.66	7.8
12/17/2007	7.65	7.78	7.53	7.57
12/18/2007	7.7	7.8	7.55	7.67
12/19/2007	7.75	7.75	7.21	7.36
12/20/2007	7.33	7.5	7.3	7.3
12/21/2007	7.39	7.5	7.35	7.36
12/24/2007	7.5	7.69	7.5	7.65
12/27/2007	7.46	7.64	7.46	7.6
12/28/2007	7.62	7.91	7.6	7.9
12/31/2007	7.9	8	7.83	7.95

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2007 Historical Chart

Average

Low

High