Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eurofins Scientific SE logo
ERF.PA
Eurofins Scientific SE
13:11:34
62.56 €
0.0000 (%0.00)
Previous Close: 62.88
Day Low₺62.52
Day High₺63.24
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ERF.PA: Eurofins Scientific SE Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5017
CLOSE 9.5296

Low

LOW 5.46

High

HIGH 12.5
DATEOPENHIGHLOWCLOSE
01/02/20125.545.755.465.75
01/03/20125.775.955.755.94
01/04/20125.955.955.735.75
01/05/20125.85.835.655.66
01/06/20125.715.715.555.57
01/09/20125.545.585.475.53
01/10/20125.585.725.575.66
01/11/20125.685.875.685.79
01/12/20125.845.845.735.8
01/13/20125.845.845.595.73
01/16/20125.655.785.595.67
01/17/20125.695.795.685.69
01/18/20125.675.735.615.71
01/19/20125.735.875.735.85
01/20/20125.865.865.775.85
01/23/20125.875.995.865.96
01/24/20125.945.955.85.82
01/25/20125.895.95.775.84
01/26/20125.95.95.765.79
01/27/20125.85.945.785.94
01/30/20125.956.25.886.11
01/31/20126.196.296.066.15
02/01/20126.196.336.156.32
02/02/20126.336.416.326.4
02/03/20126.386.456.356.43
02/06/20126.446.446.266.3
02/07/20126.416.416.276.33
02/08/20126.346.366.266.32
02/09/20126.36.486.36.44
02/10/20126.386.556.386.52
02/13/20126.416.516.46.5
02/14/20126.456.526.456.51
02/15/20126.526.66.56.57
02/16/20126.526.556.416.54
02/17/20126.556.616.496.61
02/20/20126.626.626.556.61
02/21/20126.596.616.526.6
02/22/20126.586.66.56.58
02/23/20126.586.76.536.59
02/24/20126.596.686.466.66
02/27/20126.666.736.656.72
02/28/20126.676.756.676.71
02/29/20126.736.746.676.72
03/01/20126.736.886.696.88
03/02/20126.96.956.766.86
03/05/20126.967.076.766.95
03/06/20127.037.337.037.18
03/07/20127.157.297.057.1
03/08/20127.087.367.087.34
03/09/20127.337.57.277.47
03/12/20127.517.67.427.46
03/13/20127.487.597.477.55
03/14/20127.67.67.487.49
03/15/20127.477.57.387.49
03/16/20127.447.487.367.39
03/19/20127.397.467.387.41
03/20/20127.437.487.397.45
03/21/20127.457.557.447.53
03/22/20127.57.537.397.4
03/23/20127.397.537.397.49
03/26/20127.517.77.477.7
03/27/20127.77.77.587.63
03/28/20127.587.637.577.61
03/29/20127.617.647.57.6
03/30/20127.658.27.658.18
04/02/20128.28.267.968.13
04/03/20128.188.518.148.4
04/04/20128.428.438.18.2
04/05/20128.138.277.998.16
04/10/20128.168.248.068.15
04/11/20128.118.118.018.07
04/12/20128.18.368.078.36
04/13/20128.348.58.298.5
04/16/20128.478.498.348.4
04/17/20128.368.498.328.48
04/18/20128.58.638.438.63
04/19/20128.68.678.578.6
04/20/20128.68.748.538.74
04/23/20128.658.688.578.61
04/24/20128.618.718.518.64
04/25/20128.658.828.648.8
04/26/20128.768.918.758.85
04/27/20128.859.198.779.15
04/30/20129.119.158.898.93
05/02/20129.029.198.979.15
05/03/20129.169.579.169.57
05/04/20129.69.839.329.46
05/07/20129.299.458.49.14
05/08/20129.069.499.019.18
05/09/20129.279.369.159.28
05/10/20129.289.339.089.24
05/11/20129.169.239.139.2
05/14/20129.29.28.979.09
05/15/20129.19.249.029.2
05/16/20129.059.118.979.08
05/17/20129.029.028.868.93
05/18/20128.848.858.78.7
05/21/20128.779.028.79.02
05/22/20129.089.138.879.12
05/23/20129.149.148.728.84
05/24/20128.818.858.638.8
05/25/20128.798.928.618.71
05/28/20128.798.948.788.9
05/29/20128.899.188.859.15
05/30/20129.119.279.119.13
05/31/20129.29.39.089.1
06/01/20129.159.158.989.02
06/04/20129.019.098.818.92
06/05/20128.979.058.839.04
06/06/20129.059.248.989.24
06/07/20129.249.99.249.89
06/08/20129.869.869.59.7
06/11/20129.759.869.619.7
06/12/20129.619.789.519.6
06/13/20129.69.79.449.54
06/14/20129.469.749.469.64
06/15/20129.659.769.569.61
06/18/20129.79.989.659.8
06/19/20129.99.999.719.8
06/20/20129.89.89.79.77
06/21/20129.89.879.749.81
06/22/20129.759.89.649.71
06/25/20129.79.79.529.57
06/26/20129.69.669.539.62
06/27/20129.610.29.610.2
06/28/201210.210.699.539.55
06/29/20129.89.839.59.77
07/02/20129.8510.229.8310.06
07/03/201210.0610.3610.0310.32
07/04/201210.3310.339.9810.19
07/05/201210.210.3510.0910.12
07/06/201210.0710.2610.0110.1
07/09/201210.110.19.9510.03
07/10/20121010.099.9610
07/11/20121010.279.9510.24
07/12/201210.1410.210.0410.1
07/13/201210.0710.510.0410.44
07/16/201210.410.610.110.6
07/17/201210.610.710.4610.67
07/18/201210.6710.6910.510.66
07/19/201210.6910.9310.6910.84
07/20/201210.8410.8510.5210.73
07/23/201210.5510.6310.1210.18
07/24/201210.1810.5610.1810.47
07/25/201210.510.8910.4710.51
07/26/201210.5110.7710.2110.73
07/27/201210.8110.8510.5610.83
07/30/201210.8510.9310.710.71
07/31/201210.6810.7310.5810.58
08/01/201210.5810.8510.510.75
08/02/201210.6810.7810.4910.67
08/03/201210.6710.8410.610.82
08/06/201210.8210.8510.710.83
08/07/201210.8210.910.5510.6
08/08/201210.5210.6110.4610.51
08/09/201210.510.5710.4610.51
08/10/201210.510.6510.3610.61
08/13/201210.7410.7710.2410.36
08/14/201210.2910.5310.2710.48
08/15/201210.5210.6210.410.61
08/16/201210.5810.6110.5310.58
08/17/201210.5510.6510.510.61
08/20/201210.5610.810.5610.73
08/21/201210.7310.7710.6910.72
08/22/201210.6210.79.6110.36
08/23/201210.3610.4910.1810.26
08/24/201210.1910.2810.110.24
08/27/201210.2910.310.110.27
08/28/201210.1810.3410.110.2
08/29/201210.3210.4910.2410.38
08/30/201210.4910.5910.3710.43
08/31/201210.2110.3510.0110.35
09/03/201210.310.4910.0510.39
09/04/201210.410.5510.3510.49
09/05/201210.4510.7810.4510.72
09/06/201210.6310.9610.6310.91
09/07/201210.911.2810.8711.2
09/10/201211.0911.2410.9711
09/11/20121111.1310.8510.93
09/12/201210.9210.9210.710.77
09/13/201210.7110.7610.510.64
09/14/201210.710.7510.5810.6
09/17/201210.7410.7410.5710.69
09/18/201210.610.6810.2610.32
09/19/201210.3210.510.3210.48
09/20/201210.4610.610.3510.57
09/21/201210.6510.7810.5510.72
09/24/201210.7610.7810.5210.62
09/25/201210.6510.7410.610.74
09/26/201210.6210.6810.3710.53
09/27/201210.6710.9610.4810.93
09/28/201210.9211.0610.5211.04
10/01/201211.0411.5211.0411.52
10/02/201211.3711.8911.3311.74
10/03/201211.8211.9211.511.91
10/04/201212.0512.511.7412.15
10/05/201212.1412.481212.11
10/08/201212.1512.451212.32
10/09/201212.4412.4412.1412.16
10/10/201212.1312.1911.9111.96
10/11/201211.9712.1611.9412.02
10/12/201212.1112.181212.15
10/15/201212.212.2612.112.2
10/16/201212.312.3312.1212.26
10/17/201212.3212.3412.0112.25
10/18/201212.1312.1612.0212.02
10/19/201212.0212.0311.7611.86
10/22/201211.8411.8411.6711.7
10/23/201211.711.711.2811.45
10/24/201211.3811.511.2511.49
10/25/201211.511.6611.3111.45
10/26/201211.3111.711.311.6
10/29/201211.5411.811.5411.72
10/30/201211.8512.0911.812
10/31/201212.112.211.611.93
11/01/201211.8412.1811.8411.99
11/02/20121212.1811.8612.02
11/05/201212.112.111.7111.84
11/06/201211.6711.8711.611.77
11/07/201211.7511.9511.6311.7
11/08/201211.7411.811.611.67
11/09/201211.6411.7211.6411.67
11/12/201211.8611.9111.811.83
11/13/201211.8111.8111.6811.76
11/14/201211.6711.911.6511.86
11/15/201211.7711.7711.3711.5
11/16/201211.5211.6611.3811.41
11/19/201211.4211.5211.3811.44
11/20/201211.4511.6111.3811.61
11/21/201211.5811.5811.4311.57
11/22/201211.5811.8711.4811.87
11/23/201211.911.911.711.88
11/26/201211.8111.8711.7311.82
11/27/201211.912.111.7112.1
11/28/201212.0912.0911.8111.87
11/29/2012121211.711.92
11/30/201211.9512.0111.7511.83
12/03/201211.831211.8111.94
12/04/201211.9511.9511.8111.88
12/05/201211.8311.9211.6611.9
12/06/201211.911.9211.8311.9
12/07/201211.8812.0311.8612.02
12/10/201211.9212.2311.8912.23
12/11/201212.2412.3512.1512.35
12/12/201212.3412.3612.0912.3
12/13/201212.2412.412.1312.2
12/14/201212.1912.3712.1112.3
12/17/201212.1412.3212.1112.14
12/18/201212.1912.2912.1112.14
12/19/201212.1612.3212.112.32
12/20/201212.2912.3412.1312.16
12/21/201212.1712.2412.0112.06
12/24/20121212.11212.1
12/27/201212.112.112.0512.09
12/28/201212.112.1912.0912.14
12/31/201212.0512.2512.0212.25