ERF.PA: Eurofins Scientific SE Historical Data

2011 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 6.0149

CLOSE 6.0106

Low

LOW 4.66

High

HIGH 7.69

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	5.39	5.44	5.35	5.42
01/04/2011	5.44	5.6	5.41	5.59
01/05/2011	5.59	5.78	5.59	5.73
01/06/2011	5.72	5.74	5.56	5.56
01/07/2011	5.57	5.57	5.49	5.5
01/10/2011	5.46	5.54	5.43	5.49
01/11/2011	5.5	5.53	5.46	5.53
01/12/2011	5.54	5.66	5.54	5.59
01/13/2011	5.6	5.6	5.48	5.5
01/14/2011	5.5	5.53	5.49	5.53
01/17/2011	5.5	5.57	5.48	5.55
01/18/2011	5.54	5.59	5.45	5.51
01/19/2011	5.54	5.55	5.47	5.54
01/20/2011	5.54	5.54	5.44	5.44
01/21/2011	5.49	5.49	5.4	5.4
01/24/2011	5.44	5.44	5.36	5.4
01/25/2011	5.4	5.41	5.35	5.36
01/26/2011	5.35	5.35	4.95	5.19
01/27/2011	5.19	5.19	5.12	5.18
01/28/2011	5.3	5.3	4.83	4.83
01/31/2011	4.89	4.95	4.72	4.89
02/01/2011	4.89	4.89	4.78	4.78
02/02/2011	4.8	4.83	4.68	4.68
02/03/2011	4.68	4.75	4.67	4.7
02/04/2011	4.7	4.76	4.7	4.72
02/07/2011	4.75	4.92	4.75	4.92
02/08/2011	4.95	4.95	4.85	4.9
02/09/2011	4.9	5.14	4.86	5.1
02/10/2011	5.02	5.1	4.88	5.09
02/11/2011	5.06	5.1	5.03	5.05
02/14/2011	5.05	5.1	5.01	5.03
02/15/2011	5.08	5.08	5	5.05
02/16/2011	5.08	5.08	4.99	5.02
02/17/2011	5.04	5.23	4.99	5.2
02/18/2011	5.23	5.27	5.16	5.26
02/21/2011	5.15	5.43	5.13	5.25
02/22/2011	5.2	5.47	5.16	5.41
02/23/2011	5.38	5.4	5.29	5.31
02/24/2011	5.3	5.5	5.3	5.35
02/25/2011	5.36	5.53	5.36	5.53
02/28/2011	5.65	6.02	5.64	5.97
03/01/2011	5.95	6.12	5.81	6.03
03/02/2011	5.91	6.17	5.9	6
03/03/2011	6	6.13	5.95	6.11
03/04/2011	6.12	6.24	6.08	6.1
03/07/2011	6.11	6.2	5.98	6.16
03/08/2011	6.19	6.19	6.06	6.1
03/09/2011	6.11	6.17	5.99	6.06
03/10/2011	5.96	6.05	5.87	6.04
03/11/2011	5.88	5.91	5.8	5.9
03/14/2011	5.83	5.89	5.76	5.83
03/15/2011	5.72	5.74	5.51	5.6
03/16/2011	5.6	5.87	5.58	5.76
03/17/2011	5.76	5.77	5.58	5.68
03/18/2011	5.73	5.86	5.68	5.8
03/21/2011	5.8	5.89	5.77	5.87
03/22/2011	5.87	5.92	5.84	5.92
03/23/2011	5.9	5.97	5.88	5.95
03/24/2011	5.97	5.97	5.8	5.85
03/25/2011	5.84	6.02	5.84	6.02
03/28/2011	6.04	6.2	5.96	6.16
03/29/2011	6.13	6.14	6.08	6.1
03/30/2011	6.04	6.13	6.03	6.1
03/31/2011	6.1	6.23	6.01	6.22
04/01/2011	6.23	6.48	6.23	6.39
04/04/2011	6.43	6.45	6.34	6.45
04/05/2011	6.4	6.45	6.3	6.33
04/06/2011	6.3	6.35	6.3	6.35
04/07/2011	6.42	6.49	6.33	6.36
04/08/2011	6.38	6.42	6.31	6.35
04/11/2011	6.35	6.42	6.3	6.35
04/12/2011	6.34	6.36	6.29	6.36
04/13/2011	6.35	6.63	6.3	6.62
04/14/2011	6.64	6.93	6.64	6.84
04/15/2011	6.85	7.18	6.84	7
04/18/2011	7.15	7.15	6.86	6.97
04/19/2011	6.95	6.95	6.88	6.93
04/20/2011	6.95	7	6.93	7
04/21/2011	7.01	7.12	6.95	7.12
04/26/2011	7.05	7.18	7.01	7.17
04/27/2011	7.16	7.19	7.11	7.18
04/28/2011	7.2	7.36	7.16	7.27
04/29/2011	7.27	7.37	7.23	7.28
05/02/2011	7.25	7.36	7.25	7.35
05/03/2011	7.3	7.36	7.25	7.25
05/04/2011	7.23	7.23	7.05	7.14
05/05/2011	7.11	7.2	7.08	7.13
05/06/2011	7.11	7.13	7.02	7.04
05/09/2011	7.2	7.3	7.04	7.3
05/10/2011	7.3	7.4	7.3	7.36
05/11/2011	7.39	7.69	6.93	7.05
05/12/2011	7.07	7.13	6.99	7.04
05/13/2011	7	7.04	6.92	6.97
05/16/2011	6.97	6.99	6.85	6.97
05/17/2011	6.92	6.97	6.73	6.73
05/18/2011	6.75	6.8	6.65	6.68
05/19/2011	6.68	6.68	6.58	6.6
05/20/2011	6.61	6.72	6.61	6.72
05/23/2011	6.72	6.72	6.56	6.64
05/24/2011	6.7	6.7	6.65	6.65
05/25/2011	6.64	6.64	6.46	6.46
05/26/2011	6.45	6.65	6.45	6.65
05/27/2011	6.65	6.77	6.63	6.72
05/30/2011	6.72	6.72	6.64	6.68
05/31/2011	6.65	6.77	6.64	6.71
06/01/2011	6.68	6.75	6.61	6.69
06/02/2011	6.65	6.65	6.58	6.62
06/03/2011	6.62	6.66	6.55	6.58
06/06/2011	6.57	6.58	6.52	6.56
06/07/2011	6.58	6.58	6.47	6.51
06/08/2011	6.5	6.55	6.45	6.47
06/09/2011	6.48	6.48	6.32	6.34
06/10/2011	6.33	6.34	6.21	6.22
06/13/2011	6.22	6.24	6.14	6.2
06/14/2011	6.15	6.26	6.09	6.16
06/15/2011	6.21	6.21	6.1	6.15
06/16/2011	6.15	6.16	6.07	6.08
06/17/2011	6.2	6.2	5.97	6.09
06/20/2011	6.11	6.45	6.11	6.29
06/21/2011	6.32	6.45	6.24	6.26
06/22/2011	6.27	6.34	6.26	6.3
06/23/2011	6.25	6.3	6.15	6.18
06/24/2011	6.23	6.25	6.05	6.1
06/27/2011	6.1	6.1	5.85	5.91
06/28/2011	5.91	5.97	5.79	5.89
06/29/2011	5.9	6.08	5.9	6.08
06/30/2011	6.11	6.43	6.11	6.35
07/01/2011	6.35	6.42	6.25	6.32
07/04/2011	6.33	6.55	6.33	6.47
07/05/2011	6.5	6.52	6.34	6.45
07/06/2011	6.43	6.43	6.35	6.38
07/07/2011	6.39	6.41	6.3	6.39
07/08/2011	6.41	6.41	6.28	6.28
07/11/2011	6.33	6.4	6.26	6.31
07/12/2011	6.37	6.37	5.99	6.2
07/13/2011	6.11	6.37	6.11	6.34
07/14/2011	6.3	6.36	6.26	6.36
07/15/2011	6.35	6.42	6.32	6.42
07/18/2011	6.4	6.43	6.21	6.23
07/19/2011	6.21	6.39	6.21	6.33
07/20/2011	6.36	6.41	6.3	6.4
07/21/2011	6.42	6.47	6.34	6.46
07/22/2011	6.47	6.55	6.46	6.5
07/25/2011	6.5	6.56	6.44	6.56
07/26/2011	6.51	6.9	6.51	6.8
07/27/2011	6.8	6.82	6.47	6.52
07/28/2011	6.48	6.48	6.28	6.31
07/29/2011	6.3	6.34	6.2	6.29
08/01/2011	6.36	6.48	6.24	6.24
08/02/2011	6.22	6.28	6	6
08/03/2011	6	6	5.54	5.59
08/04/2011	5.62	5.77	5.28	5.31
08/05/2011	5.13	5.68	4.85	5.21
08/08/2011	5.12	5.2	4.72	4.8
08/09/2011	4.81	5.08	4.66	5.07
08/10/2011	5.2	5.6	4.87	5.02
08/11/2011	5.16	5.25	4.92	5.19
08/12/2011	5.26	5.42	5.09	5.34
08/15/2011	5.46	5.56	5.34	5.48
08/16/2011	5.55	5.55	5.35	5.48
08/17/2011	5.41	5.47	5.1	5.42
08/18/2011	5.4	5.42	5.05	5.13
08/19/2011	5.09	5.3	4.9	5.14
08/22/2011	5.06	5.2	5.02	5.05
08/23/2011	5.04	5.28	5.04	5.22
08/24/2011	5.23	5.34	5.23	5.28
08/25/2011	5.45	5.45	5.28	5.45
08/26/2011	5.41	5.45	5.15	5.3
08/29/2011	5.39	5.42	5.32	5.41
08/30/2011	5.65	5.75	5.56	5.62
08/31/2011	5.8	5.91	5.72	5.91
09/01/2011	5.84	6.1	5.81	6.1
09/02/2011	6.1	6.1	6.01	6.06
09/05/2011	6.08	6.08	5.92	6
09/06/2011	5.95	6.03	5.79	5.93
09/07/2011	6	6.02	5.86	5.97
09/08/2011	6.1	6.25	6.05	6.08
09/09/2011	6.07	6.12	5.88	5.9
09/12/2011	5.9	5.9	5.64	5.83
09/13/2011	5.95	6	5.79	5.92
09/14/2011	5.92	6.03	5.89	5.95
09/15/2011	6.05	6.05	5.87	5.91
09/16/2011	5.95	6.2	5.91	6.1
09/19/2011	6.06	6.06	5.93	5.97
09/20/2011	5.91	6.04	5.8	6.01
09/21/2011	6.04	6.09	5.9	5.94
09/22/2011	5.83	5.84	5.56	5.65
09/23/2011	5.68	5.7	5.56	5.7
09/26/2011	5.66	5.84	5.56	5.8
09/27/2011	5.81	6.01	5.81	6
09/28/2011	6	6.05	5.92	5.99
09/29/2011	5.88	5.94	5.61	5.7
09/30/2011	5.7	5.8	5.61	5.7
10/03/2011	5.63	5.63	5.35	5.38
10/04/2011	5.33	5.33	5.05	5.07
10/05/2011	5.31	5.47	5.08	5.41
10/06/2011	5.81	6.06	5.76	5.92
10/07/2011	5.92	5.92	5.69	5.73
10/10/2011	5.81	5.82	5.75	5.78
10/11/2011	5.8	6.27	5.8	6.27
10/12/2011	6.25	6.64	6.1	6.47
10/13/2011	6.5	6.6	6.35	6.54
10/14/2011	6.52	6.69	6.35	6.6
10/17/2011	6.6	6.6	6.19	6.35
10/18/2011	6.3	6.6	6.26	6.52
10/19/2011	6.63	6.64	6.36	6.5
10/20/2011	6.38	6.5	6.21	6.25
10/21/2011	6.25	6.35	5.96	6.06
10/24/2011	6.1	6.32	6.1	6.26
10/25/2011	6.21	6.47	6.19	6.37
10/26/2011	6.34	6.4	6.24	6.36
10/27/2011	6.42	6.46	6.36	6.46
10/28/2011	6.42	6.47	6.3	6.47
10/31/2011	6.43	6.51	6.27	6.51
11/01/2011	6.28	6.31	6.04	6.14
11/02/2011	6.3	6.36	6.17	6.17
11/03/2011	6.15	6.44	6.07	6.44
11/04/2011	6.4	6.45	6.29	6.43
11/07/2011	6.39	6.78	6.25	6.55
11/08/2011	6.6	6.66	6.47	6.52
11/09/2011	6.52	6.52	6.31	6.32
11/10/2011	6.28	6.4	6.21	6.34
11/11/2011	6.31	6.52	6.27	6.52
11/14/2011	6.55	6.6	6.45	6.46
11/15/2011	6.41	6.48	6.32	6.4
11/16/2011	6.41	6.5	6.34	6.37
11/17/2011	6.4	6.4	6.22	6.22
11/18/2011	6.17	6.25	6.05	6.05
11/21/2011	6	6.03	5.77	5.93
11/22/2011	5.95	6.01	5.79	5.84
11/23/2011	5.79	5.82	5.71	5.75
11/24/2011	5.76	5.94	5.75	5.82
11/25/2011	5.81	5.81	5.55	5.66
11/28/2011	5.68	5.96	5.68	5.9
11/29/2011	5.93	6.1	5.81	6.08
11/30/2011	6.08	6.24	6.06	6.19
12/01/2011	6.22	6.22	6.08	6.15
12/02/2011	6.17	6.17	5.85	5.96
12/05/2011	6.04	6.15	6	6
12/06/2011	5.98	6.02	5.9	5.93
12/07/2011	5.95	6.05	5.82	5.96
12/08/2011	6.04	6.07	5.95	5.99
12/09/2011	5.93	6.13	5.93	6.05
12/12/2011	6.08	6.08	5.83	5.85
12/13/2011	5.83	5.88	5.7	5.7
12/14/2011	5.71	5.73	5.55	5.55
12/15/2011	5.55	5.61	5.45	5.5
12/16/2011	5.52	5.56	5.45	5.47
12/19/2011	5.48	5.49	5.4	5.4
12/20/2011	5.4	5.48	5.31	5.46
12/21/2011	5.48	5.54	5.37	5.4
12/22/2011	5.41	5.49	5.4	5.4
12/23/2011	5.42	5.49	5.41	5.48
12/27/2011	5.49	5.59	5.46	5.59
12/28/2011	5.56	5.58	5.48	5.51
12/29/2011	5.52	5.67	5.48	5.58
12/30/2011	5.59	5.65	5.53	5.63

Menu

Create your free account now!

ERF.PA: Eurofins Scientific SE Historical Data

2011 Historical Chart

Average

Low

High