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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.2066
CLOSE 53.2063
Low
LOW 39.47
High
HIGH 62.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 59.06 | 60.12 | 59.04 | 59.7 |
| 01/03/2024 | 59.2 | 59.32 | 57.64 | 57.86 |
| 01/04/2024 | 57.62 | 58.16 | 57.4 | 57.9 |
| 01/05/2024 | 57.58 | 57.78 | 56.88 | 57.46 |
| 01/08/2024 | 57.34 | 57.62 | 56.52 | 57.42 |
| 01/09/2024 | 57.6 | 58.12 | 56.96 | 57.88 |
| 01/10/2024 | 57.6 | 57.7 | 56.96 | 57.58 |
| 01/11/2024 | 57.9 | 58.5 | 57.06 | 57.22 |
| 01/12/2024 | 56.6 | 57.72 | 56.3 | 57.5 |
| 01/15/2024 | 57.5 | 57.72 | 57.14 | 57.14 |
| 01/16/2024 | 56.86 | 57.3 | 56.5 | 56.98 |
| 01/17/2024 | 55.92 | 56.18 | 55.08 | 55.12 |
| 01/18/2024 | 55.52 | 56 | 55.04 | 55.68 |
| 01/19/2024 | 55.9 | 56.16 | 54.92 | 55.22 |
| 01/22/2024 | 55.5 | 56.3 | 55.4 | 55.76 |
| 01/23/2024 | 55.86 | 56.34 | 55.64 | 55.68 |
| 01/24/2024 | 56.18 | 57.44 | 55.82 | 56.74 |
| 01/25/2024 | 56.58 | 56.82 | 56.04 | 56.34 |
| 01/26/2024 | 56.82 | 57.54 | 56.62 | 57.06 |
| 01/29/2024 | 56.74 | 56.76 | 55.64 | 56.4 |
| 01/30/2024 | 56.7 | 57.16 | 55.88 | 55.94 |
| 01/31/2024 | 55.94 | 56.36 | 55.82 | 56.1 |
| 02/01/2024 | 55.5 | 55.62 | 54.16 | 54.16 |
| 02/02/2024 | 54.8 | 55.08 | 53.4 | 53.4 |
| 02/05/2024 | 53.56 | 53.94 | 53.44 | 53.52 |
| 02/06/2024 | 53.76 | 54 | 53.02 | 53.92 |
| 02/07/2024 | 54.02 | 54.82 | 53.9 | 54.22 |
| 02/08/2024 | 54.12 | 54.9 | 54.12 | 54.28 |
| 02/09/2024 | 54.2 | 54.4 | 53.74 | 54.16 |
| 02/12/2024 | 54.1 | 54.66 | 53.9 | 54.2 |
| 02/13/2024 | 54.06 | 55 | 53.72 | 54.24 |
| 02/14/2024 | 54.1 | 55.2 | 53.92 | 55.14 |
| 02/15/2024 | 55.5 | 55.8 | 55.28 | 55.44 |
| 02/16/2024 | 55.72 | 58.08 | 55.58 | 57.84 |
| 02/19/2024 | 57.56 | 57.82 | 56.96 | 57.82 |
| 02/20/2024 | 57.64 | 58 | 57.26 | 57.58 |
| 02/21/2024 | 57.04 | 58.06 | 57.02 | 57.4 |
| 02/22/2024 | 57.88 | 58.46 | 57.42 | 57.48 |
| 02/23/2024 | 57.6 | 58.26 | 57.5 | 58.02 |
| 02/26/2024 | 57.74 | 58.82 | 57.58 | 58.64 |
| 02/27/2024 | 55.58 | 55.68 | 51.32 | 54.74 |
| 02/28/2024 | 54.44 | 57.02 | 54 | 54.32 |
| 02/29/2024 | 54.7 | 55.8 | 54.64 | 55.24 |
| 03/01/2024 | 55.32 | 55.92 | 54.94 | 55.54 |
| 03/04/2024 | 55.56 | 55.72 | 54.94 | 55.2 |
| 03/05/2024 | 55.14 | 55.24 | 53.8 | 54.6 |
| 03/06/2024 | 55.06 | 55.4 | 54.58 | 54.98 |
| 03/07/2024 | 54.82 | 55.7 | 54.58 | 55.64 |
| 03/08/2024 | 55.54 | 56.38 | 55.32 | 55.94 |
| 03/11/2024 | 55.44 | 57.08 | 55.44 | 57.08 |
| 03/12/2024 | 57.3 | 57.94 | 57.06 | 57.78 |
| 03/13/2024 | 58.08 | 58.76 | 57.58 | 57.58 |
| 03/14/2024 | 57.74 | 58.06 | 56.1 | 56.2 |
| 03/15/2024 | 56.06 | 56.6 | 55.48 | 56.1 |
| 03/18/2024 | 56.2 | 56.36 | 55.76 | 56 |
| 03/19/2024 | 55.98 | 56.6 | 55.84 | 56.56 |
| 03/20/2024 | 56.56 | 56.86 | 55.82 | 55.94 |
| 03/21/2024 | 56.5 | 56.56 | 55.88 | 56.16 |
| 03/22/2024 | 56.04 | 56.34 | 55.86 | 55.96 |
| 03/25/2024 | 56.52 | 57.36 | 55.84 | 55.92 |
| 03/26/2024 | 56 | 56.88 | 55.9 | 56.86 |
| 03/27/2024 | 56.9 | 57.42 | 56.52 | 57.42 |
| 03/28/2024 | 57.58 | 59.1 | 57.58 | 59.08 |
| 04/02/2024 | 58.7 | 60.22 | 58.64 | 60 |
| 04/03/2024 | 60 | 60.48 | 59.66 | 60.46 |
| 04/04/2024 | 60.5 | 61.78 | 60.28 | 61.42 |
| 04/05/2024 | 60.62 | 60.76 | 58.28 | 58.5 |
| 04/08/2024 | 58.34 | 59.58 | 58.22 | 59.34 |
| 04/09/2024 | 59.3 | 61.28 | 59.28 | 60.48 |
| 04/10/2024 | 60.92 | 62.1 | 59.96 | 60.04 |
| 04/11/2024 | 59.74 | 60.8 | 59.52 | 60.3 |
| 04/12/2024 | 60.76 | 61.16 | 59.64 | 59.8 |
| 04/15/2024 | 59.72 | 61.52 | 59.72 | 60.6 |
| 04/16/2024 | 60 | 60.02 | 59 | 59.14 |
| 04/17/2024 | 58.76 | 59.64 | 58.74 | 58.92 |
| 04/18/2024 | 58.9 | 60.2 | 58.44 | 60.08 |
| 04/19/2024 | 59.7 | 59.84 | 58.86 | 59.52 |
| 04/22/2024 | 60.6 | 61.38 | 60.16 | 60.28 |
| 04/23/2024 | 60.54 | 61.96 | 60.5 | 61.6 |
| 04/24/2024 | 60.28 | 60.3 | 56.56 | 56.84 |
| 04/25/2024 | 56.74 | 58 | 56.12 | 57.5 |
| 04/26/2024 | 57.42 | 57.84 | 55.7 | 56.64 |
| 04/29/2024 | 57 | 58.98 | 57 | 58.7 |
| 04/30/2024 | 58.44 | 58.62 | 56.98 | 57.6 |
| 05/02/2024 | 57.6 | 57.96 | 56.5 | 56.5 |
| 05/03/2024 | 56.86 | 58.14 | 56.52 | 56.68 |
| 05/06/2024 | 56.8 | 56.94 | 56 | 56.08 |
| 05/07/2024 | 56.2 | 57 | 56.18 | 56.72 |
| 05/08/2024 | 57.6 | 57.9 | 56.94 | 57.62 |
| 05/09/2024 | 57.5 | 57.86 | 57.28 | 57.28 |
| 05/10/2024 | 57.56 | 57.96 | 57.3 | 57.66 |
| 05/13/2024 | 57.68 | 58.16 | 57.14 | 57.4 |
| 05/14/2024 | 57.24 | 58.6 | 57.24 | 58.2 |
| 05/15/2024 | 58.26 | 60.08 | 58.26 | 60.08 |
| 05/16/2024 | 59.98 | 60.18 | 59 | 59.24 |
| 05/17/2024 | 58.9 | 59.1 | 58.06 | 58.26 |
| 05/20/2024 | 57.66 | 58.3 | 57.62 | 57.9 |
| 05/21/2024 | 57.04 | 58.24 | 56.94 | 58.16 |
| 05/22/2024 | 58.26 | 59.88 | 58.08 | 59.88 |
| 05/23/2024 | 59.8 | 60.6 | 56.4 | 57.72 |
| 05/24/2024 | 57.5 | 57.82 | 56.84 | 56.98 |
| 05/27/2024 | 57.1 | 57.44 | 56.96 | 57.2 |
| 05/28/2024 | 57.32 | 57.36 | 56.18 | 56.18 |
| 05/29/2024 | 55.9 | 56.18 | 55.22 | 55.38 |
| 05/30/2024 | 55.22 | 55.86 | 55.14 | 55.58 |
| 05/31/2024 | 55.5 | 55.7 | 55.2 | 55.36 |
| 06/03/2024 | 55.6 | 56.26 | 55.04 | 55.72 |
| 06/04/2024 | 55.46 | 55.88 | 54.84 | 55.56 |
| 06/05/2024 | 55.7 | 55.84 | 54.82 | 55.66 |
| 06/06/2024 | 55.82 | 55.96 | 54.56 | 54.8 |
| 06/07/2024 | 54.9 | 55.24 | 54.54 | 54.92 |
| 06/10/2024 | 54.48 | 54.9 | 53.58 | 54.12 |
| 06/11/2024 | 54.14 | 54.62 | 54.1 | 54.26 |
| 06/12/2024 | 54 | 55.62 | 53.98 | 55.38 |
| 06/13/2024 | 55.2 | 55.24 | 53.18 | 53.18 |
| 06/14/2024 | 53.08 | 53.18 | 51.86 | 52.12 |
| 06/17/2024 | 52.14 | 52.9 | 51.7 | 52.62 |
| 06/18/2024 | 52.86 | 53.32 | 52.52 | 53.32 |
| 06/19/2024 | 53.18 | 53.3 | 52.42 | 52.42 |
| 06/20/2024 | 52.54 | 53.46 | 52.34 | 53.24 |
| 06/21/2024 | 53 | 53.36 | 52.38 | 52.74 |
| 06/24/2024 | 52.76 | 52.8 | 39.47 | 44.22 |
| 06/25/2024 | 44.44 | 47.04 | 44.42 | 46 |
| 06/26/2024 | 47.32 | 48.1 | 46.93 | 47.5 |
| 06/27/2024 | 46.98 | 48.19 | 46.89 | 47 |
| 06/28/2024 | 47.18 | 47.3 | 45.98 | 46.55 |
| 07/01/2024 | 47 | 47.73 | 45.95 | 45.95 |
| 07/02/2024 | 45.23 | 45.23 | 43.72 | 44.69 |
| 07/03/2024 | 45.23 | 46.1 | 44.38 | 44.54 |
| 07/04/2024 | 45 | 46.43 | 44.92 | 45.92 |
| 07/05/2024 | 46.95 | 48.3 | 46.95 | 47.93 |
| 07/08/2024 | 47.78 | 49.16 | 46.7 | 46.75 |
| 07/09/2024 | 46.54 | 47.51 | 46.09 | 46.69 |
| 07/10/2024 | 46.86 | 48.03 | 46.69 | 47.75 |
| 07/11/2024 | 48.05 | 48.33 | 47.56 | 48.3 |
| 07/12/2024 | 48.38 | 49.03 | 48.38 | 49.02 |
| 07/15/2024 | 48.84 | 49.18 | 47.58 | 47.68 |
| 07/16/2024 | 47.1 | 48.04 | 47.1 | 47.57 |
| 07/17/2024 | 47.5 | 48.86 | 47.44 | 48.3 |
| 07/18/2024 | 48.4 | 49.15 | 48.29 | 48.61 |
| 07/19/2024 | 48.17 | 48.39 | 47.8 | 48.35 |
| 07/22/2024 | 48.41 | 49.28 | 48.37 | 49.11 |
| 07/23/2024 | 49 | 49.67 | 48.04 | 48.31 |
| 07/24/2024 | 48.3 | 50.16 | 47.75 | 49.92 |
| 07/25/2024 | 50.08 | 52.08 | 50.08 | 52.08 |
| 07/26/2024 | 51.88 | 53.92 | 51.88 | 53.64 |
| 07/29/2024 | 54 | 54.44 | 53.32 | 53.72 |
| 07/30/2024 | 53.62 | 54.3 | 53.34 | 54.16 |
| 07/31/2024 | 54.52 | 55.76 | 54.4 | 54.84 |
| 08/01/2024 | 54.76 | 55.66 | 54.74 | 54.9 |
| 08/02/2024 | 54.64 | 55.1 | 53.72 | 54.38 |
| 08/05/2024 | 53.76 | 54.12 | 52.46 | 53.18 |
| 08/06/2024 | 53.42 | 53.56 | 52.86 | 53.54 |
| 08/07/2024 | 53.66 | 54.48 | 52.4 | 52.76 |
| 08/08/2024 | 52.44 | 53.22 | 51.96 | 53.06 |
| 08/09/2024 | 53.18 | 53.68 | 52.84 | 52.84 |
| 08/12/2024 | 52.94 | 53.06 | 52.34 | 52.7 |
| 08/13/2024 | 52.64 | 52.98 | 52.16 | 52.8 |
| 08/14/2024 | 53 | 53.48 | 52.78 | 53.1 |
| 08/15/2024 | 53.1 | 53.12 | 50.88 | 51.18 |
| 08/16/2024 | 51.22 | 51.9 | 51.08 | 51.9 |
| 08/19/2024 | 52 | 52.64 | 51.78 | 52.2 |
| 08/20/2024 | 52.24 | 52.26 | 51.58 | 51.62 |
| 08/21/2024 | 51.68 | 52.02 | 51.52 | 51.8 |
| 08/22/2024 | 51.8 | 52.18 | 51.66 | 51.68 |
| 08/23/2024 | 51.76 | 52.42 | 51.76 | 52.2 |
| 08/26/2024 | 52.68 | 52.9 | 52 | 52.12 |
| 08/27/2024 | 52.04 | 52.8 | 51.96 | 52.46 |
| 08/28/2024 | 52.5 | 52.86 | 51.98 | 52.52 |
| 08/29/2024 | 51.82 | 52.34 | 51.54 | 51.68 |
| 08/30/2024 | 51.08 | 52.18 | 51.06 | 51.64 |
| 09/02/2024 | 51.66 | 51.86 | 50.82 | 51.18 |
| 09/03/2024 | 50.76 | 51.34 | 50.64 | 50.8 |
| 09/04/2024 | 50.12 | 51.56 | 49.87 | 51.42 |
| 09/05/2024 | 51.42 | 52.78 | 51.34 | 52.6 |
| 09/06/2024 | 52.58 | 53.82 | 52.58 | 52.74 |
| 09/09/2024 | 52.74 | 53.38 | 52.72 | 53 |
| 09/10/2024 | 52.8 | 53.86 | 52.56 | 53 |
| 09/11/2024 | 52.9 | 53.06 | 52.2 | 52.48 |
| 09/12/2024 | 52.8 | 52.98 | 52.1 | 52.46 |
| 09/13/2024 | 52.52 | 52.76 | 51.98 | 52.58 |
| 09/16/2024 | 52.58 | 52.72 | 52.24 | 52.4 |
| 09/17/2024 | 52.64 | 53.32 | 52.64 | 52.82 |
| 09/18/2024 | 52.7 | 52.84 | 52.04 | 52.34 |
| 09/19/2024 | 52.86 | 54.48 | 52.86 | 54.48 |
| 09/20/2024 | 54.02 | 54.36 | 52.5 | 52.5 |
| 09/23/2024 | 52.44 | 53.44 | 52.3 | 52.76 |
| 09/24/2024 | 53.16 | 53.62 | 52.64 | 53.4 |
| 09/25/2024 | 53.2 | 54.52 | 53.2 | 54.2 |
| 09/26/2024 | 54.32 | 56.64 | 54.3 | 56.64 |
| 09/27/2024 | 56.56 | 58.14 | 56.02 | 57.9 |
| 09/30/2024 | 57.6 | 58.24 | 55.96 | 56.9 |
| 10/01/2024 | 57.06 | 57.68 | 56.6 | 56.78 |
| 10/02/2024 | 56.88 | 56.88 | 56.12 | 56.62 |
| 10/03/2024 | 56.46 | 56.62 | 55.46 | 55.5 |
| 10/04/2024 | 55.7 | 55.9 | 54.5 | 55 |
| 10/07/2024 | 56.12 | 56.66 | 55.08 | 55.12 |
| 10/08/2024 | 54.92 | 56.18 | 54.74 | 55.7 |
| 10/09/2024 | 55.74 | 56.7 | 55.62 | 56.08 |
| 10/10/2024 | 56.04 | 56.2 | 54.88 | 54.96 |
| 10/11/2024 | 54.96 | 55.74 | 54.84 | 55.74 |
| 10/14/2024 | 55.84 | 56.26 | 55.38 | 55.38 |
| 10/15/2024 | 55.7 | 56.04 | 55.06 | 55.28 |
| 10/16/2024 | 54.98 | 55.16 | 54.6 | 54.9 |
| 10/17/2024 | 55.1 | 56.54 | 55.08 | 56.22 |
| 10/18/2024 | 55.96 | 56.66 | 55.94 | 56.42 |
| 10/21/2024 | 56.14 | 56.4 | 53.76 | 53.76 |
| 10/22/2024 | 50 | 50.12 | 46.46 | 47.56 |
| 10/23/2024 | 47 | 48.01 | 46.86 | 46.87 |
| 10/24/2024 | 46.85 | 47.49 | 46.36 | 46.8 |
| 10/25/2024 | 46.96 | 47.13 | 46.56 | 46.73 |
| 10/28/2024 | 47.41 | 47.6 | 47 | 47 |
| 10/29/2024 | 47.2 | 47.34 | 46.38 | 46.38 |
| 10/30/2024 | 46 | 46.59 | 44.9 | 44.9 |
| 10/31/2024 | 44.85 | 45.18 | 44.7 | 45.18 |
| 11/01/2024 | 44.84 | 46.1 | 44.84 | 45.88 |
| 11/04/2024 | 45.38 | 46.14 | 45.34 | 45.93 |
| 11/05/2024 | 45.85 | 46.78 | 45.69 | 45.81 |
| 11/06/2024 | 46.22 | 46.6 | 45.23 | 45.23 |
| 11/07/2024 | 45.3 | 46.14 | 45.29 | 45.5 |
| 11/08/2024 | 45.2 | 45.93 | 45.1 | 45.58 |
| 11/11/2024 | 46.08 | 46.82 | 46.08 | 46.15 |
| 11/12/2024 | 45.5 | 46.15 | 45.19 | 45.4 |
| 11/13/2024 | 45.34 | 45.47 | 44.52 | 44.97 |
| 11/14/2024 | 45.82 | 46.43 | 45.6 | 46.17 |
| 11/15/2024 | 45.54 | 45.69 | 44.92 | 45.44 |
| 11/18/2024 | 45.76 | 46.12 | 45.47 | 45.57 |
| 11/19/2024 | 45.64 | 46.02 | 45.23 | 45.5 |
| 11/20/2024 | 45.76 | 45.98 | 45.39 | 45.86 |
| 11/21/2024 | 46.2 | 46.69 | 45.86 | 46.36 |
| 11/22/2024 | 46.38 | 47.32 | 46.38 | 46.96 |
| 11/25/2024 | 47.26 | 47.75 | 47.06 | 47.41 |
| 11/26/2024 | 47.1 | 47.17 | 46.19 | 46.32 |
| 11/27/2024 | 46.47 | 47.21 | 46.36 | 47.16 |
| 11/28/2024 | 47.1 | 47.5 | 46.87 | 46.96 |
| 11/29/2024 | 46.69 | 47.11 | 46.41 | 46.79 |
| 12/02/2024 | 46.4 | 47.16 | 46.37 | 46.69 |
| 12/03/2024 | 47.42 | 47.9 | 45.89 | 46.03 |
| 12/04/2024 | 45.94 | 46.77 | 45.94 | 46.61 |
| 12/05/2024 | 46.58 | 47.1 | 46.28 | 46.61 |
| 12/06/2024 | 46.78 | 47.35 | 46.69 | 47.11 |
| 12/09/2024 | 47.15 | 47.96 | 46.81 | 47.8 |
| 12/10/2024 | 47.54 | 47.99 | 47.5 | 47.75 |
| 12/11/2024 | 47.52 | 48.02 | 47.34 | 47.83 |
| 12/12/2024 | 47.84 | 48.37 | 47.78 | 48.22 |
| 12/13/2024 | 48.12 | 48.38 | 47.74 | 47.97 |
| 12/16/2024 | 47.88 | 48.16 | 47.23 | 47.9 |
| 12/17/2024 | 47.6 | 47.92 | 47.41 | 47.41 |
| 12/18/2024 | 47.47 | 47.67 | 47.09 | 47.59 |
| 12/19/2024 | 47.03 | 48.38 | 47.03 | 47.68 |
| 12/20/2024 | 47.3 | 48.03 | 47.01 | 47.96 |
| 12/23/2024 | 48.11 | 49.09 | 48 | 48.58 |
| 12/24/2024 | 48.86 | 49.95 | 48.84 | 49.48 |
| 12/27/2024 | 49.37 | 49.5 | 48.76 | 49.1 |
| 12/30/2024 | 48.74 | 49.2 | 48.54 | 48.54 |
| 12/31/2024 | 48.63 | 49.51 | 48.63 | 49.31 |