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
ERF.PA: Eurofins Scientific SE Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 96.0005
CLOSE 96.0883
Low
LOW 69.38
High
HIGH 127.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 69.38 | 72.37 | 69.38 | 72.23 |
| 01/05/2021 | 72.43 | 74.23 | 72.18 | 73.74 |
| 01/06/2021 | 73.9 | 74 | 72.23 | 72.44 |
| 01/07/2021 | 72.79 | 73.12 | 71.46 | 71.85 |
| 01/08/2021 | 72.1 | 72.49 | 71.5 | 72.23 |
| 01/11/2021 | 72.09 | 73.8 | 72.09 | 73.76 |
| 01/12/2021 | 73.69 | 73.99 | 73.09 | 73.49 |
| 01/13/2021 | 73.48 | 74.55 | 73.29 | 74.29 |
| 01/14/2021 | 74.34 | 75.6 | 73.12 | 75.58 |
| 01/15/2021 | 75.61 | 75.7 | 74.21 | 74.75 |
| 01/18/2021 | 75 | 77.19 | 74.48 | 76.8 |
| 01/19/2021 | 77.15 | 77.97 | 76.67 | 77.41 |
| 01/20/2021 | 77.55 | 78.29 | 75.98 | 77.97 |
| 01/21/2021 | 78.4 | 79.13 | 78.07 | 78.28 |
| 01/22/2021 | 77.28 | 78.55 | 76.95 | 78 |
| 01/25/2021 | 79 | 79.12 | 77.03 | 78.18 |
| 01/26/2021 | 78.37 | 80.75 | 78.06 | 79.88 |
| 01/27/2021 | 80 | 81.35 | 77.83 | 80.96 |
| 01/28/2021 | 80.18 | 83.08 | 78.08 | 82.5 |
| 01/29/2021 | 81.39 | 81.63 | 79.09 | 79.18 |
| 02/01/2021 | 79.9 | 81.53 | 79.58 | 80.84 |
| 02/02/2021 | 81.18 | 82.97 | 80.5 | 82.65 |
| 02/03/2021 | 83.15 | 83.2 | 81 | 81.14 |
| 02/04/2021 | 80.94 | 81.91 | 80.74 | 81.36 |
| 02/05/2021 | 81.61 | 82.43 | 79.93 | 80.54 |
| 02/08/2021 | 80.97 | 81.23 | 80.01 | 80.12 |
| 02/09/2021 | 80.13 | 80.59 | 79.67 | 80.03 |
| 02/10/2021 | 80.61 | 80.82 | 79.47 | 79.67 |
| 02/11/2021 | 80.8 | 82.05 | 80.39 | 81.8 |
| 02/12/2021 | 81.7 | 82.11 | 81.45 | 81.45 |
| 02/15/2021 | 82 | 82.2 | 81.03 | 81.03 |
| 02/16/2021 | 81.17 | 82.01 | 81.15 | 81.66 |
| 02/17/2021 | 81.55 | 81.94 | 81.02 | 81.57 |
| 02/18/2021 | 81.55 | 81.84 | 80.44 | 81.27 |
| 02/19/2021 | 81.27 | 81.83 | 80.16 | 81.11 |
| 02/22/2021 | 80.48 | 80.48 | 77.26 | 77.45 |
| 02/23/2021 | 77.81 | 77.96 | 73.88 | 75.94 |
| 02/24/2021 | 75.82 | 77.63 | 74.58 | 74.99 |
| 02/25/2021 | 75.26 | 75.53 | 74.27 | 74.86 |
| 02/26/2021 | 74 | 74.94 | 73.01 | 73.64 |
| 03/01/2021 | 77 | 77.06 | 73.7 | 75 |
| 03/02/2021 | 75.16 | 76.21 | 73.75 | 75.1 |
| 03/03/2021 | 75.34 | 75.9 | 72.89 | 73.93 |
| 03/04/2021 | 73.64 | 75.67 | 72.59 | 74.93 |
| 03/05/2021 | 74.65 | 75.4 | 73.78 | 74.01 |
| 03/08/2021 | 74.91 | 75.14 | 73.51 | 74.7 |
| 03/09/2021 | 74.67 | 76.23 | 74.29 | 75.25 |
| 03/10/2021 | 75.46 | 76.08 | 75 | 75.14 |
| 03/11/2021 | 75.7 | 77.68 | 74.87 | 76.84 |
| 03/12/2021 | 76.98 | 77.56 | 75.81 | 75.94 |
| 03/15/2021 | 76.15 | 77.48 | 75.74 | 77.01 |
| 03/16/2021 | 77.31 | 79.71 | 77.01 | 79.1 |
| 03/17/2021 | 79.07 | 80.25 | 78.68 | 79.47 |
| 03/18/2021 | 79.73 | 80.25 | 78.85 | 79.19 |
| 03/19/2021 | 78.8 | 79.67 | 77.23 | 79.17 |
| 03/22/2021 | 79.41 | 82.37 | 79.25 | 81.89 |
| 03/23/2021 | 81.82 | 82.9 | 81 | 82.01 |
| 03/24/2021 | 81.62 | 82.39 | 80.7 | 81.51 |
| 03/25/2021 | 81.29 | 82.45 | 80.08 | 81.94 |
| 03/26/2021 | 81.8 | 81.87 | 80.21 | 80.42 |
| 03/29/2021 | 80.54 | 80.86 | 79.55 | 80.21 |
| 03/30/2021 | 80.3 | 81.58 | 80.2 | 81.15 |
| 03/31/2021 | 80.82 | 82.52 | 80.74 | 81.51 |
| 04/01/2021 | 81.73 | 83.91 | 81.56 | 83.37 |
| 04/06/2021 | 84 | 84.73 | 83.39 | 84.1 |
| 04/07/2021 | 83.94 | 84.16 | 82.44 | 82.62 |
| 04/08/2021 | 83 | 85.29 | 82.94 | 85.02 |
| 04/09/2021 | 85.36 | 86.99 | 84.96 | 86.34 |
| 04/12/2021 | 86.6 | 87.76 | 85.24 | 85.64 |
| 04/13/2021 | 85.54 | 87.07 | 85.43 | 86.93 |
| 04/14/2021 | 87.18 | 87.59 | 86.73 | 86.9 |
| 04/15/2021 | 87.25 | 88.56 | 86.98 | 88.34 |
| 04/16/2021 | 88.51 | 88.8 | 87.82 | 88.21 |
| 04/19/2021 | 88.61 | 89.45 | 88.21 | 88.49 |
| 04/20/2021 | 88.05 | 88.38 | 87.31 | 87.64 |
| 04/21/2021 | 87.52 | 88.26 | 86.13 | 86.51 |
| 04/22/2021 | 86.73 | 87.63 | 86.4 | 86.45 |
| 04/23/2021 | 86.39 | 86.99 | 86.04 | 86.33 |
| 04/26/2021 | 86.6 | 87.04 | 86.15 | 86.28 |
| 04/27/2021 | 86 | 86.33 | 84.14 | 84.99 |
| 04/28/2021 | 85.6 | 85.98 | 83.01 | 83.22 |
| 04/29/2021 | 83.73 | 84.08 | 81.94 | 82.63 |
| 04/30/2021 | 83 | 83.27 | 81.89 | 82.35 |
| 05/03/2021 | 82.53 | 83.07 | 82.2 | 82.95 |
| 05/04/2021 | 83.12 | 83.35 | 81.82 | 82.4 |
| 05/05/2021 | 82.61 | 83.54 | 82.36 | 82.72 |
| 05/06/2021 | 82.73 | 83.24 | 82.02 | 82.44 |
| 05/07/2021 | 82.6 | 83 | 82 | 82.63 |
| 05/10/2021 | 82.71 | 82.81 | 81.63 | 81.64 |
| 05/11/2021 | 81 | 81.66 | 80 | 81.66 |
| 05/12/2021 | 81.52 | 82.11 | 80.53 | 80.53 |
| 05/13/2021 | 80.35 | 82.6 | 79.52 | 81.96 |
| 05/14/2021 | 82.42 | 82.93 | 81.72 | 82.58 |
| 05/17/2021 | 82.71 | 84.24 | 82.68 | 83.31 |
| 05/18/2021 | 83.89 | 84.07 | 83.01 | 83.87 |
| 05/19/2021 | 83.19 | 83.55 | 82.22 | 83.55 |
| 05/20/2021 | 83.78 | 85.38 | 83.78 | 85.38 |
| 05/21/2021 | 85.5 | 85.9 | 84.87 | 84.87 |
| 05/24/2021 | 85.12 | 86.15 | 85 | 85.89 |
| 05/25/2021 | 86.07 | 87.3 | 86.04 | 86.55 |
| 05/26/2021 | 86.97 | 87.71 | 86.87 | 87.04 |
| 05/27/2021 | 87.04 | 88.45 | 86.82 | 87.08 |
| 05/28/2021 | 87.12 | 88.17 | 86.89 | 87.88 |
| 05/31/2021 | 88 | 89.04 | 87.98 | 88.27 |
| 06/01/2021 | 88.2 | 89 | 84.14 | 84.35 |
| 06/02/2021 | 84.13 | 84.13 | 80.93 | 82.84 |
| 06/03/2021 | 83.01 | 84.1 | 82.96 | 83.2 |
| 06/04/2021 | 85.35 | 85.35 | 82.93 | 84.28 |
| 06/07/2021 | 84.21 | 84.61 | 82.84 | 83.3 |
| 06/08/2021 | 83.55 | 85.61 | 83.31 | 84.13 |
| 06/09/2021 | 84.37 | 85.14 | 83.65 | 84.86 |
| 06/10/2021 | 85.18 | 85.94 | 84.31 | 85.94 |
| 06/11/2021 | 86.1 | 86.96 | 85.9 | 86.45 |
| 06/14/2021 | 86.86 | 87.65 | 86.32 | 87.13 |
| 06/15/2021 | 87.5 | 88.08 | 86.92 | 86.92 |
| 06/16/2021 | 87.24 | 89.51 | 87.19 | 89.14 |
| 06/17/2021 | 88.65 | 90.66 | 87.94 | 90.66 |
| 06/18/2021 | 90.8 | 92.9 | 90.8 | 92.38 |
| 06/21/2021 | 91.73 | 92.8 | 90.94 | 92.8 |
| 06/22/2021 | 92.7 | 93.6 | 91.95 | 93.6 |
| 06/23/2021 | 93.38 | 94.61 | 93.2 | 93.95 |
| 06/24/2021 | 94.25 | 96.17 | 94 | 94.97 |
| 06/25/2021 | 95.28 | 96.44 | 94.96 | 96.15 |
| 06/28/2021 | 96.16 | 97.77 | 95.99 | 97.77 |
| 06/29/2021 | 97.95 | 98.66 | 97.32 | 97.38 |
| 06/30/2021 | 97.5 | 97.89 | 95.92 | 96.4 |
| 07/01/2021 | 95.92 | 96.92 | 94.66 | 95.46 |
| 07/02/2021 | 95.62 | 96.3 | 95.26 | 96.24 |
| 07/05/2021 | 96.38 | 96.46 | 95.34 | 95.57 |
| 07/06/2021 | 95.61 | 97.77 | 95.6 | 97.77 |
| 07/07/2021 | 98.13 | 99.5 | 97.17 | 99.5 |
| 07/08/2021 | 99.21 | 101.06 | 99.18 | 101 |
| 07/09/2021 | 101.32 | 102.74 | 101.24 | 101.58 |
| 07/12/2021 | 101.4 | 104.78 | 101.36 | 104.12 |
| 07/13/2021 | 102.66 | 102.68 | 98.54 | 101.84 |
| 07/14/2021 | 102.02 | 103 | 101.28 | 102.16 |
| 07/15/2021 | 101.4 | 102.24 | 100.6 | 101.66 |
| 07/16/2021 | 102 | 102.48 | 100.78 | 102.02 |
| 07/19/2021 | 102.14 | 104.78 | 101.5 | 104.78 |
| 07/20/2021 | 104.84 | 104.9 | 101.52 | 101.6 |
| 07/21/2021 | 101.92 | 102.22 | 99.95 | 100.18 |
| 07/22/2021 | 100.58 | 102.56 | 99.65 | 102.34 |
| 07/23/2021 | 102.66 | 103.4 | 102 | 102.9 |
| 07/26/2021 | 102.68 | 103.12 | 100.26 | 100.7 |
| 07/27/2021 | 100.4 | 101.38 | 100.02 | 100.54 |
| 07/28/2021 | 100.24 | 100.24 | 98.56 | 100.06 |
| 07/29/2021 | 100.26 | 100.54 | 98.66 | 99.25 |
| 07/30/2021 | 98.99 | 101.32 | 98.78 | 100.84 |
| 08/02/2021 | 101.2 | 101.82 | 100.4 | 101.32 |
| 08/03/2021 | 101.28 | 102.98 | 100.98 | 102.3 |
| 08/04/2021 | 102.24 | 103.02 | 101.7 | 102 |
| 08/05/2021 | 104 | 113.5 | 104 | 112.48 |
| 08/06/2021 | 112.34 | 113.5 | 110.76 | 112.74 |
| 08/09/2021 | 112.94 | 116.04 | 112.9 | 114.94 |
| 08/10/2021 | 115 | 115.24 | 113.08 | 113.58 |
| 08/11/2021 | 113.6 | 113.84 | 111.46 | 113.5 |
| 08/12/2021 | 113.22 | 113.94 | 112.02 | 113.84 |
| 08/13/2021 | 113.96 | 114.58 | 113.32 | 113.76 |
| 08/16/2021 | 113.8 | 115.62 | 113.76 | 115.48 |
| 08/17/2021 | 115.26 | 117.6 | 115.16 | 117.16 |
| 08/18/2021 | 117.52 | 118.6 | 117.08 | 117.28 |
| 08/19/2021 | 117 | 118.3 | 116.06 | 118.3 |
| 08/20/2021 | 118.18 | 120 | 117.32 | 119.52 |
| 08/23/2021 | 120 | 120.36 | 118.2 | 118.98 |
| 08/24/2021 | 119.2 | 119.48 | 117.94 | 118.34 |
| 08/25/2021 | 118.36 | 119.3 | 116.88 | 118.44 |
| 08/26/2021 | 118 | 119.02 | 117.2 | 118.72 |
| 08/27/2021 | 118.74 | 119.74 | 118.34 | 118.86 |
| 08/30/2021 | 118.88 | 120.48 | 118.64 | 120.16 |
| 08/31/2021 | 120.6 | 121.7 | 119.76 | 120.08 |
| 09/01/2021 | 120.16 | 121.6 | 119.86 | 121.4 |
| 09/02/2021 | 121.28 | 124.3 | 121.06 | 123.3 |
| 09/03/2021 | 123.3 | 123.94 | 120.68 | 122.7 |
| 09/06/2021 | 122.96 | 124.66 | 122.7 | 124.08 |
| 09/07/2021 | 124 | 124.4 | 123.02 | 123.8 |
| 09/08/2021 | 123.5 | 125.8 | 122.04 | 125.8 |
| 09/09/2021 | 125.8 | 127.54 | 123.08 | 124.12 |
| 09/10/2021 | 125.42 | 126.54 | 123.7 | 125.3 |
| 09/13/2021 | 125.5 | 125.74 | 121.3 | 121.62 |
| 09/14/2021 | 120.8 | 124 | 118.72 | 123.4 |
| 09/15/2021 | 123.62 | 123.8 | 121.28 | 123.2 |
| 09/16/2021 | 123.42 | 125.5 | 123.42 | 124.6 |
| 09/17/2021 | 125.38 | 126.12 | 124.48 | 125.5 |
| 09/20/2021 | 125 | 125.36 | 122.44 | 124.54 |
| 09/21/2021 | 124.04 | 127.68 | 124.04 | 126.44 |
| 09/22/2021 | 126.56 | 126.56 | 124.18 | 124.62 |
| 09/23/2021 | 124.84 | 125.08 | 122.26 | 122.84 |
| 09/24/2021 | 122.72 | 122.84 | 118.86 | 119.94 |
| 09/27/2021 | 120.1 | 120.6 | 114 | 114 |
| 09/28/2021 | 111.84 | 112.86 | 109.28 | 110.64 |
| 09/29/2021 | 111 | 114.5 | 110.54 | 110.6 |
| 09/30/2021 | 111.4 | 113.36 | 110.04 | 110.84 |
| 10/01/2021 | 110.14 | 111.04 | 105.88 | 105.88 |
| 10/04/2021 | 105.78 | 107.08 | 104.44 | 104.76 |
| 10/05/2021 | 104.3 | 107.54 | 104.02 | 106.18 |
| 10/06/2021 | 105.58 | 108.12 | 104.74 | 107.46 |
| 10/07/2021 | 108.6 | 108.64 | 105.54 | 106.94 |
| 10/08/2021 | 106.54 | 107.88 | 105.38 | 105.8 |
| 10/11/2021 | 105.8 | 106 | 104.2 | 105.2 |
| 10/12/2021 | 104.2 | 107.44 | 104.2 | 106.74 |
| 10/13/2021 | 106.5 | 109.52 | 106.3 | 109.04 |
| 10/14/2021 | 110 | 111.02 | 108.58 | 110.16 |
| 10/15/2021 | 110 | 110.32 | 106.58 | 108.54 |
| 10/18/2021 | 105.42 | 109.84 | 105.1 | 109.72 |
| 10/19/2021 | 109.7 | 111.82 | 109 | 111.26 |
| 10/20/2021 | 111.22 | 113.12 | 110.38 | 111.98 |
| 10/21/2021 | 106.38 | 107.24 | 102.56 | 104 |
| 10/22/2021 | 104.52 | 105.96 | 102.2 | 102.9 |
| 10/25/2021 | 103.32 | 104.02 | 102.28 | 102.9 |
| 10/26/2021 | 103.5 | 105.02 | 102.34 | 102.56 |
| 10/27/2021 | 102.5 | 105.18 | 102.32 | 102.4 |
| 10/28/2021 | 102.14 | 103.42 | 101.82 | 102.9 |
| 10/29/2021 | 102.74 | 103.44 | 101.62 | 101.94 |
| 11/01/2021 | 102.72 | 104.42 | 102.62 | 103.6 |
| 11/02/2021 | 103.6 | 105.52 | 103.3 | 104.8 |
| 11/03/2021 | 104.8 | 105.7 | 102.94 | 103.26 |
| 11/04/2021 | 103.3 | 104.32 | 102.42 | 103.64 |
| 11/05/2021 | 103.58 | 105.08 | 96.47 | 99.86 |
| 11/08/2021 | 100.06 | 103.06 | 100.04 | 102.22 |
| 11/09/2021 | 102.46 | 104.3 | 101.9 | 102.76 |
| 11/10/2021 | 102.8 | 102.8 | 99.84 | 101.14 |
| 11/11/2021 | 101.04 | 105.74 | 100.92 | 104.82 |
| 11/12/2021 | 104.7 | 106.34 | 103.78 | 105.98 |
| 11/15/2021 | 106 | 106.98 | 105.66 | 106.56 |
| 11/16/2021 | 106.4 | 106.78 | 104.84 | 106 |
| 11/17/2021 | 105.92 | 107.38 | 105.48 | 106.32 |
| 11/18/2021 | 106.32 | 108.46 | 106.26 | 107.9 |
| 11/19/2021 | 108 | 113.54 | 107.84 | 110.22 |
| 11/22/2021 | 110.5 | 110.66 | 108.1 | 108.1 |
| 11/23/2021 | 107.5 | 107.52 | 103.28 | 103.72 |
| 11/24/2021 | 104.14 | 105.7 | 102.28 | 103.7 |
| 11/25/2021 | 104.1 | 105.62 | 104 | 105.4 |
| 11/26/2021 | 105 | 116.36 | 104.8 | 113.72 |
| 11/29/2021 | 115.08 | 118.12 | 111.8 | 112.98 |
| 11/30/2021 | 112.84 | 115.82 | 111.9 | 112.94 |
| 12/01/2021 | 114.5 | 114.78 | 104.92 | 106.4 |
| 12/02/2021 | 104.9 | 105.8 | 102.14 | 103.18 |
| 12/03/2021 | 103.5 | 107.24 | 102.96 | 104.92 |
| 12/06/2021 | 105.4 | 105.84 | 101.74 | 101.96 |
| 12/07/2021 | 102.56 | 104.62 | 102.24 | 104.6 |
| 12/08/2021 | 105.1 | 109.64 | 104.5 | 105 |
| 12/09/2021 | 105.3 | 107.32 | 104.3 | 107.24 |
| 12/10/2021 | 108.18 | 110.06 | 107.18 | 107.94 |
| 12/13/2021 | 107.8 | 108.78 | 105.98 | 107.7 |
| 12/14/2021 | 107.4 | 107.68 | 101.96 | 101.98 |
| 12/15/2021 | 103.42 | 108.68 | 102.86 | 108.28 |
| 12/16/2021 | 109.62 | 110.7 | 107.62 | 108.1 |
| 12/17/2021 | 107.3 | 108 | 105.8 | 106.48 |
| 12/20/2021 | 106.5 | 109.48 | 105.7 | 109.24 |
| 12/21/2021 | 109.28 | 110.04 | 108.12 | 108.2 |
| 12/22/2021 | 108.4 | 109.42 | 105.64 | 107.94 |
| 12/23/2021 | 108.14 | 108.38 | 106.36 | 107.92 |
| 12/24/2021 | 108.2 | 109.08 | 107.84 | 108.7 |
| 12/27/2021 | 108.6 | 111.64 | 108.44 | 110.68 |
| 12/28/2021 | 110.78 | 112.8 | 110.48 | 110.48 |
| 12/29/2021 | 110.3 | 111.16 | 108.96 | 109.6 |
| 12/30/2021 | 109.7 | 111.42 | 109.48 | 111.16 |
| 12/31/2021 | 110.54 | 110.62 | 108.8 | 108.8 |