ERF.PA: Eurofins Scientific SE Historical Data

2008 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 5.7281

CLOSE 5.709

Low

LOW 2.98

High

HIGH 7.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	7.93	7.96	7.75	7.86
01/03/2008	7.8	7.8	7.49	7.62
01/04/2008	7.55	7.58	7.22	7.23
01/07/2008	7.18	7.61	6.98	7.45
01/08/2008	7.4	7.58	7.3	7.49
01/09/2008	7.58	7.58	7.4	7.43
01/10/2008	7.4	7.7	7.4	7.66
01/11/2008	7.75	7.88	7.63	7.8
01/14/2008	7.65	7.8	7.36	7.52
01/15/2008	7.6	7.6	7.1	7.16
01/16/2008	7	7.1	6.5	6.8
01/17/2008	6.69	6.9	6.69	6.84
01/18/2008	6.96	7.23	6.86	7
01/21/2008	7	7	6.48	6.65
01/22/2008	6.12	6.63	5.97	6.5
01/23/2008	6.71	6.75	6.11	6.41
01/24/2008	6.7	6.99	6.51	6.88
01/25/2008	7	7.23	6.99	6.99
01/28/2008	7	7	6.73	6.9
01/29/2008	6.95	7.24	6.88	7.19
01/30/2008	7.2	7.25	6.9	7.03
01/31/2008	7.05	7.1	6.92	7.03
02/01/2008	7.14	7.32	7	7.26
02/04/2008	7.2	7.35	7.17	7.17
02/05/2008	7.09	7.39	7.07	7.2
02/06/2008	6.95	7.02	6.9	6.98
02/07/2008	6.91	6.98	6.78	6.85
02/08/2008	6.82	6.9	6.5	6.68
02/11/2008	6.6	6.6	6.5	6.55
02/12/2008	6.5	7.04	6.5	6.97
02/13/2008	7	7	6.75	6.84
02/14/2008	6.97	7.1	6.8	6.82
02/15/2008	6.8	6.8	6.6	6.64
02/18/2008	6.79	6.8	6.6	6.63
02/19/2008	6.7	6.89	6.64	6.83
02/20/2008	6.83	6.98	6.76	6.94
02/21/2008	7	7.15	6.9	7.09
02/22/2008	7.16	7.45	7.06	7.32
02/25/2008	7.32	7.65	7.31	7.64
02/26/2008	7.55	7.69	7.54	7.63
02/27/2008	7.88	7.88	7.68	7.79
02/28/2008	7.8	7.8	7.4	7.55
02/29/2008	7.5	7.73	7.22	7.7
03/03/2008	7.69	7.69	7.25	7.27
03/04/2008	7.28	7.49	7.05	7.48
03/05/2008	7.5	7.68	6.99	6.99
03/06/2008	6.99	6.99	6.71	6.74
03/07/2008	6.71	6.89	6.7	6.8
03/10/2008	6.85	6.89	6.64	6.67
03/11/2008	6.7	6.78	6.64	6.7
03/12/2008	6.84	6.88	6.68	6.69
03/13/2008	6.67	6.68	6.5	6.56
03/14/2008	6.63	6.63	6.45	6.5
03/17/2008	6.48	6.5	6.32	6.46
03/18/2008	6.4	6.57	6.31	6.39
03/19/2008	6.31	6.37	5.72	6.01
03/20/2008	5.88	6.19	5.88	6.12
03/25/2008	6.2	6.2	5.97	6.01
03/26/2008	6.05	6.08	5.92	6.05
03/27/2008	6	6.32	6	6.27
03/28/2008	6.3	6.34	6.23	6.3
03/31/2008	6.3	6.35	6.23	6.32
04/01/2008	6.35	6.4	6.25	6.34
04/02/2008	6.4	6.4	6.33	6.35
04/03/2008	6.43	6.43	6.22	6.24
04/04/2008	6.3	6.3	6.16	6.22
04/07/2008	6.2	6.33	6.2	6.33
04/08/2008	6.33	6.33	6.2	6.29
04/09/2008	6.31	6.33	6.23	6.29
04/10/2008	6.33	6.43	6.23	6.42
04/11/2008	6.44	6.58	6.36	6.45
04/14/2008	6.5	6.5	6.43	6.45
04/15/2008	6.41	6.58	6.41	6.57
04/16/2008	6.58	6.68	6.56	6.62
04/17/2008	6.69	6.69	6.53	6.53
04/18/2008	6.45	6.52	6.4	6.46
04/21/2008	6.43	6.52	6.4	6.44
04/22/2008	6.39	6.52	6.36	6.48
04/23/2008	6.4	6.52	6.34	6.4
04/24/2008	6.37	6.39	6.16	6.21
04/25/2008	6.21	6.49	6.21	6.41
04/28/2008	6.5	6.54	6.31	6.54
04/29/2008	6.5	6.65	6.47	6.55
04/30/2008	6.6	6.63	6.47	6.5
05/02/2008	6.55	6.63	6.55	6.6
05/05/2008	6.62	6.62	6.54	6.6
05/06/2008	6.55	6.63	6.55	6.61
05/07/2008	6.6	6.63	6.57	6.6
05/08/2008	6.58	6.63	6.58	6.58
05/09/2008	6.56	6.58	6.5	6.57
05/12/2008	6.6	6.69	6.57	6.6
05/13/2008	6.55	6.69	6.55	6.64
05/14/2008	6.65	6.65	6.5	6.6
05/15/2008	6.59	6.59	6.43	6.5
05/16/2008	6.48	6.55	6.39	6.39
05/19/2008	6.32	6.36	6.21	6.28
05/20/2008	6.27	6.33	6.23	6.27
05/21/2008	6.27	6.29	6.24	6.24
05/22/2008	6.19	6.25	6.08	6.15
05/23/2008	6.11	6.15	5.96	5.96
05/26/2008	5.97	6.39	5.97	6.16
05/27/2008	6.25	6.34	6.25	6.29
05/28/2008	6.3	6.42	6.27	6.32
05/29/2008	6.35	6.35	5.97	6.11
05/30/2008	6.14	6.2	6.06	6.2
06/02/2008	6.14	6.17	5.89	5.96
06/03/2008	6	6.16	5.92	6.07
06/04/2008	6.06	6.18	5.82	5.82
06/05/2008	5.89	5.9	5.72	5.9
06/06/2008	5.92	5.94	5.62	5.66
06/09/2008	5.61	5.62	5.42	5.44
06/10/2008	5.41	5.87	5.27	5.65
06/11/2008	5.82	5.83	5.47	5.54
06/12/2008	5.53	5.53	5.31	5.43
06/13/2008	5.44	5.44	5.28	5.31
06/16/2008	5.4	5.5	5.26	5.29
06/17/2008	5.3	5.36	5.27	5.32
06/18/2008	5.3	5.32	5.25	5.26
06/19/2008	5.31	5.31	5.21	5.23
06/20/2008	5.26	5.31	5.21	5.22
06/23/2008	5.28	5.3	5.24	5.26
06/24/2008	5.28	5.28	5.22	5.28
06/25/2008	5.29	5.39	5.27	5.38
06/26/2008	5.36	5.36	5.27	5.29
06/27/2008	5.3	5.53	5.3	5.5
06/30/2008	5.7	5.7	5.35	5.35
07/01/2008	5.38	5.46	5.27	5.31
07/02/2008	5.24	5.31	5.14	5.15
07/03/2008	5.13	5.26	5.05	5.13
07/04/2008	5.19	5.19	5.11	5.13
07/07/2008	5.13	5.3	5.13	5.25
07/08/2008	5.2	5.23	5.05	5.05
07/09/2008	5.09	5.21	5.09	5.16
07/10/2008	5.02	5.13	4.95	5.04
07/11/2008	4.97	5.18	4.95	5.03
07/14/2008	4.98	5.15	4.98	5.11
07/15/2008	5.02	5.02	4.79	4.93
07/16/2008	4.91	4.97	4.81	4.96
07/17/2008	5	5.11	4.97	5.11
07/18/2008	5.13	5.3	5.1	5.23
07/21/2008	5.4	5.46	5.2	5.42
07/22/2008	5.45	5.5	5.4	5.46
07/23/2008	5.57	5.93	5.56	5.89
07/24/2008	5.9	5.98	5.73	5.77
07/25/2008	5.7	5.97	5.58	5.96
07/28/2008	5.83	5.92	5.72	5.72
07/29/2008	5.69	5.83	5.69	5.75
07/30/2008	5.9	5.9	5.85	5.9
07/31/2008	5.9	5.96	5.62	5.86
08/01/2008	5.81	5.99	5.8	5.99
08/04/2008	5.87	6.03	5.87	5.96
08/05/2008	5.88	5.95	5.87	5.9
08/06/2008	5.84	6.3	5.84	6.02
08/07/2008	5.96	6.08	5.8	5.83
08/08/2008	5.75	5.89	5.74	5.8
08/11/2008	5.85	5.91	5.73	5.84
08/12/2008	5.9	6.25	5.86	6.13
08/13/2008	6.13	6.15	5.96	5.99
08/14/2008	5.96	6.02	5.81	5.89
08/15/2008	5.86	6	5.86	5.96
08/18/2008	5.88	6.05	5.88	6.01
08/19/2008	6.05	6.12	5.92	5.95
08/20/2008	5.95	6.1	5.95	6
08/21/2008	6.03	6.04	5.92	5.97
08/22/2008	6.06	6.1	5.97	6.1
08/25/2008	6.13	6.2	6.07	6.14
08/26/2008	6.2	6.3	6.14	6.22
08/27/2008	6.3	6.32	6.22	6.32
08/28/2008	6.31	6.45	6.28	6.34
08/29/2008	6.44	6.55	6.38	6.42
09/01/2008	6.29	6.42	6.14	6.4
09/02/2008	6.41	6.68	6.41	6.65
09/03/2008	6.7	6.76	6.5	6.54
09/04/2008	6.51	6.6	6.4	6.4
09/05/2008	6.3	6.3	6.01	6.03
09/08/2008	6.15	6.29	6.15	6.2
09/09/2008	6.25	6.3	6.11	6.12
09/10/2008	6.09	6.23	6.09	6.13
09/11/2008	6.14	6.14	6.05	6.05
09/12/2008	6.06	6.11	5.92	5.97
09/15/2008	5.88	5.98	5.71	5.9
09/16/2008	5.75	6.2	5.75	6.12
09/17/2008	6.09	6.2	5.94	5.97
09/18/2008	5.88	6.1	5.88	6
09/19/2008	6.08	6.08	5.81	5.81
09/22/2008	5.82	6	5.82	5.85
09/23/2008	5.78	5.91	5.71	5.91
09/24/2008	5.95	5.99	5.86	5.99
09/25/2008	5.9	6.04	5.79	5.86
09/26/2008	5.86	6	5.83	5.83
09/29/2008	5.82	5.92	5.4	5.41
09/30/2008	5.2	5.74	5.15	5.52
10/01/2008	5.75	5.75	5.61	5.7
10/02/2008	5.61	5.79	5.48	5.53
10/03/2008	5.48	5.53	5.36	5.53
10/06/2008	5.37	5.47	5.35	5.44
10/07/2008	5.36	5.45	5.24	5.25
10/08/2008	5.1	5.25	4.97	5.14
10/09/2008	5.1	5.32	5.1	5.2
10/10/2008	4.88	4.96	4.78	4.84
10/13/2008	5.1	5.24	4.92	5.24
10/14/2008	5.41	5.5	5.28	5.36
10/15/2008	5.36	5.39	4.87	4.9
10/16/2008	4.84	5.1	4.64	4.88
10/17/2008	5.1	5.1	4.89	4.9
10/20/2008	5.05	5.2	4.95	5.06
10/21/2008	5.1	5.24	5.1	5.2
10/22/2008	5.05	5.25	5.05	5.09
10/23/2008	5.05	5.05	4.92	4.97
10/24/2008	4.9	5	4.66	4.91
10/27/2008	4.72	4.87	4.62	4.8
10/28/2008	4.89	4.89	4.6	4.8
10/29/2008	4.81	4.9	4.67	4.75
10/30/2008	4.86	4.86	4.6	4.6
10/31/2008	4.6	4.8	4.22	4.38
11/03/2008	4.5	4.5	4.15	4.31
11/04/2008	4.32	4.5	4.28	4.3
11/05/2008	4.31	4.5	4.31	4.42
11/06/2008	4.32	4.47	4.28	4.32
11/07/2008	4.3	4.47	4.24	4.27
11/10/2008	4.3	4.3	4.18	4.23
11/11/2008	4.3	4.3	3.95	3.95
11/12/2008	4	4.24	3.96	3.99
11/13/2008	3.85	3.9	3.6	3.66
11/14/2008	3.9	3.9	3.52	3.57
11/17/2008	3.5	3.55	3.24	3.26
11/18/2008	3.18	3.3	3.11	3.28
11/19/2008	3.26	3.26	3.05	3.24
11/20/2008	3.22	3.43	3.11	3.25
11/21/2008	3.16	3.28	3.16	3.16
11/24/2008	3.3	3.3	3.15	3.25
11/25/2008	3.32	3.32	3.2	3.2
11/26/2008	3.17	3.26	3.1	3.15
11/27/2008	3.2	3.28	3.13	3.21
11/28/2008	3.26	3.26	3.15	3.15
12/01/2008	3.17	3.26	3.07	3.07
12/02/2008	3.05	3.09	2.98	3.06
12/03/2008	3.13	3.14	3.06	3.11
12/04/2008	3.08	3.14	3.06	3.09
12/05/2008	3.08	3.16	3.04	3.04
12/08/2008	3.15	3.28	3.11	3.26
12/09/2008	3.26	3.35	3.12	3.3
12/10/2008	3.3	3.31	3.14	3.26
12/11/2008	3.27	3.29	3.21	3.25
12/12/2008	3.1	3.15	3.1	3.1
12/15/2008	3.1	3.1	2.98	3.07
12/16/2008	3.1	3.27	3.1	3.18
12/17/2008	3.2	3.29	3.03	3.1
12/18/2008	3.18	3.19	3.03	3.18
12/19/2008	3.19	3.3	3.11	3.23
12/22/2008	3.26	3.38	3.26	3.31
12/23/2008	3.3	3.6	3.3	3.42
12/24/2008	3.47	3.47	3.37	3.37
12/29/2008	3.36	3.47	3.35	3.39
12/30/2008	3.47	3.49	3.36	3.39
12/31/2008	3.48	3.55	3.4	3.55

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2008 Historical Chart

Average

Low

High