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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.3527
CLOSE 57.4229
Low
LOW 45.56
High
HIGH 69.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 49.4 | 49.78 | 48.68 | 48.77 |
| 01/03/2025 | 48.8 | 49.06 | 48.56 | 48.57 |
| 01/06/2025 | 48.91 | 49.66 | 48.62 | 49.66 |
| 01/07/2025 | 49.68 | 50.62 | 49.57 | 50.3 |
| 01/08/2025 | 50.22 | 50.36 | 47.55 | 48.2 |
| 01/09/2025 | 48.2 | 49.45 | 48.2 | 49.45 |
| 01/10/2025 | 49.62 | 49.94 | 48.79 | 49.07 |
| 01/13/2025 | 48.64 | 49.19 | 48.6 | 49.01 |
| 01/14/2025 | 49.48 | 49.8 | 45.82 | 46.08 |
| 01/15/2025 | 45.94 | 46.81 | 45.56 | 46.34 |
| 01/16/2025 | 46.59 | 46.86 | 45.91 | 46.75 |
| 01/17/2025 | 47.28 | 47.7 | 46.9 | 47.07 |
| 01/20/2025 | 47 | 48 | 47 | 47.81 |
| 01/21/2025 | 47.8 | 48.35 | 47.64 | 48.22 |
| 01/22/2025 | 48.4 | 49.23 | 47.91 | 48.32 |
| 01/23/2025 | 48.27 | 48.58 | 47.54 | 47.86 |
| 01/24/2025 | 47.39 | 48.35 | 47.34 | 48.35 |
| 01/27/2025 | 47.97 | 50.02 | 47.95 | 49.48 |
| 01/28/2025 | 49.65 | 51.36 | 49.65 | 50.32 |
| 01/29/2025 | 50.14 | 50.44 | 49.43 | 49.43 |
| 01/30/2025 | 49.89 | 52.22 | 47.34 | 52.22 |
| 01/31/2025 | 52.24 | 52.48 | 51.48 | 51.86 |
| 02/03/2025 | 51.84 | 52.64 | 50.98 | 52.24 |
| 02/04/2025 | 52.24 | 52.54 | 51.34 | 51.58 |
| 02/05/2025 | 51.9 | 51.9 | 50.98 | 51.46 |
| 02/06/2025 | 51.56 | 52.06 | 51.12 | 51.12 |
| 02/07/2025 | 50.98 | 51.42 | 50.9 | 51 |
| 02/10/2025 | 51.18 | 51.64 | 51.18 | 51.56 |
| 02/11/2025 | 51.44 | 51.48 | 50.22 | 50.7 |
| 02/12/2025 | 50.66 | 51.36 | 50.34 | 50.48 |
| 02/13/2025 | 50.76 | 51.16 | 50.2 | 50.5 |
| 02/14/2025 | 50.58 | 50.62 | 49.89 | 49.89 |
| 02/17/2025 | 49.69 | 49.9 | 49.36 | 49.64 |
| 02/18/2025 | 49.56 | 49.93 | 49.27 | 49.34 |
| 02/19/2025 | 48.8 | 49.41 | 47.89 | 48.18 |
| 02/20/2025 | 48.1 | 49.68 | 48.1 | 49.44 |
| 02/21/2025 | 49.38 | 49.71 | 48.71 | 48.8 |
| 02/24/2025 | 48.76 | 49.88 | 48.74 | 49.69 |
| 02/25/2025 | 49.74 | 49.96 | 48.71 | 48.71 |
| 02/26/2025 | 49.01 | 49.34 | 48.8 | 49.04 |
| 02/27/2025 | 48.6 | 48.9 | 47.91 | 48.13 |
| 02/28/2025 | 47.9 | 48.54 | 47.9 | 48.31 |
| 03/03/2025 | 48.11 | 49.26 | 48.09 | 48.93 |
| 03/04/2025 | 49 | 49.58 | 48.91 | 49.58 |
| 03/05/2025 | 50 | 51.58 | 49.69 | 50.7 |
| 03/06/2025 | 50.8 | 51.8 | 50.62 | 51.72 |
| 03/07/2025 | 51.74 | 51.88 | 50.24 | 51.36 |
| 03/10/2025 | 51.84 | 52.92 | 51.74 | 52.24 |
| 03/11/2025 | 52.04 | 52.98 | 50.44 | 50.44 |
| 03/12/2025 | 50.58 | 51.2 | 50.04 | 50.04 |
| 03/13/2025 | 49.99 | 50.54 | 49.26 | 50.4 |
| 03/14/2025 | 50.4 | 50.76 | 48.95 | 49.21 |
| 03/17/2025 | 49.28 | 50.32 | 49.07 | 50.16 |
| 03/18/2025 | 50.26 | 50.84 | 49.27 | 49.72 |
| 03/19/2025 | 49.64 | 49.79 | 49 | 49 |
| 03/20/2025 | 49.42 | 52.7 | 49.42 | 52.26 |
| 03/21/2025 | 52 | 52 | 50.66 | 51.42 |
| 03/24/2025 | 51.86 | 52.2 | 50.38 | 50.58 |
| 03/25/2025 | 50.74 | 51.24 | 50.12 | 50.42 |
| 03/26/2025 | 50.48 | 50.88 | 49.37 | 49.64 |
| 03/27/2025 | 49.45 | 49.86 | 49.37 | 49.54 |
| 03/28/2025 | 49.35 | 50.56 | 49.05 | 49.91 |
| 03/31/2025 | 49.5 | 49.98 | 48.74 | 49.22 |
| 04/01/2025 | 49.8 | 49.96 | 48.22 | 48.64 |
| 04/02/2025 | 47.93 | 48.77 | 47.93 | 48.65 |
| 04/03/2025 | 49.04 | 51.32 | 48.9 | 49.33 |
| 04/04/2025 | 49 | 50.02 | 47.24 | 47.75 |
| 04/07/2025 | 47 | 48.28 | 45.56 | 46 |
| 04/08/2025 | 46.5 | 47.69 | 46.15 | 47.13 |
| 04/09/2025 | 46 | 47.4 | 46 | 46.56 |
| 04/10/2025 | 47.91 | 48.32 | 46.78 | 46.83 |
| 04/11/2025 | 46.83 | 47.67 | 46.43 | 47.5 |
| 04/14/2025 | 48.38 | 50.22 | 48.38 | 49.74 |
| 04/15/2025 | 49.97 | 50.96 | 49.97 | 50.72 |
| 04/16/2025 | 50.56 | 51.06 | 49.94 | 50.54 |
| 04/17/2025 | 50.4 | 50.5 | 49.39 | 49.57 |
| 04/22/2025 | 49.52 | 49.74 | 48.46 | 49.35 |
| 04/23/2025 | 51.56 | 55.72 | 51.38 | 55.28 |
| 04/24/2025 | 54.62 | 54.94 | 53.44 | 54.22 |
| 04/25/2025 | 53.6 | 54.7 | 53.6 | 53.86 |
| 04/28/2025 | 53.7 | 53.88 | 53.34 | 53.62 |
| 04/29/2025 | 53.46 | 54.42 | 53.46 | 54.1 |
| 04/30/2025 | 54.3 | 55.62 | 54.26 | 55.48 |
| 05/02/2025 | 56 | 56.82 | 55.66 | 56.58 |
| 05/05/2025 | 56.84 | 57.7 | 56.84 | 57.7 |
| 05/06/2025 | 57.78 | 57.78 | 56.88 | 57.2 |
| 05/07/2025 | 56.8 | 56.8 | 55.7 | 56.48 |
| 05/08/2025 | 56.3 | 56.72 | 56.04 | 56.12 |
| 05/09/2025 | 56.14 | 56.94 | 56.12 | 56.34 |
| 05/12/2025 | 56.2 | 56.5 | 55.3 | 56.14 |
| 05/13/2025 | 56.34 | 56.7 | 55.14 | 55.14 |
| 05/14/2025 | 54.52 | 54.82 | 54.1 | 54.66 |
| 05/15/2025 | 54.34 | 55.58 | 54.32 | 55.56 |
| 05/16/2025 | 56.32 | 56.32 | 55.16 | 56.12 |
| 05/19/2025 | 56.36 | 56.6 | 55.72 | 55.88 |
| 05/20/2025 | 56 | 57.18 | 55.88 | 56.92 |
| 05/21/2025 | 56.56 | 56.96 | 56.46 | 56.56 |
| 05/22/2025 | 56.24 | 56.5 | 55.6 | 56.5 |
| 05/23/2025 | 56.6 | 56.82 | 55.48 | 56.4 |
| 05/26/2025 | 56.68 | 56.8 | 56.24 | 56.38 |
| 05/27/2025 | 56.6 | 57 | 56.3 | 56.52 |
| 05/28/2025 | 56.52 | 57.3 | 56.38 | 56.74 |
| 05/29/2025 | 56.8 | 57.2 | 56.6 | 56.94 |
| 05/30/2025 | 56.94 | 58.84 | 56.84 | 58.74 |
| 06/02/2025 | 58.16 | 58.8 | 58.06 | 58.76 |
| 06/03/2025 | 58.8 | 59.02 | 57.66 | 57.76 |
| 06/04/2025 | 57.64 | 57.8 | 56.92 | 57.46 |
| 06/05/2025 | 57.62 | 57.72 | 56.56 | 56.96 |
| 06/06/2025 | 56.8 | 58.36 | 56.34 | 58.36 |
| 06/09/2025 | 58.5 | 58.9 | 58.12 | 58.54 |
| 06/10/2025 | 58.56 | 59.08 | 58.46 | 58.82 |
| 06/11/2025 | 58.82 | 59.62 | 58.76 | 59.62 |
| 06/12/2025 | 59.14 | 60.72 | 59.14 | 60.42 |
| 06/13/2025 | 59.38 | 60.56 | 59.28 | 60.32 |
| 06/16/2025 | 60.16 | 61.5 | 60 | 61.24 |
| 06/17/2025 | 60.66 | 60.92 | 60.14 | 60.64 |
| 06/18/2025 | 60.6 | 60.94 | 60.16 | 60.5 |
| 06/19/2025 | 60 | 60.22 | 59.36 | 59.44 |
| 06/20/2025 | 59.88 | 59.88 | 58.8 | 59.5 |
| 06/23/2025 | 59.04 | 59.78 | 59.04 | 59.52 |
| 06/24/2025 | 59.98 | 60.44 | 59.36 | 60.38 |
| 06/25/2025 | 60.14 | 60.76 | 59.8 | 60.02 |
| 06/26/2025 | 60.26 | 61.16 | 60.26 | 60.86 |
| 06/27/2025 | 60.82 | 61.04 | 60.34 | 60.86 |
| 06/30/2025 | 61.2 | 61.2 | 60.34 | 60.44 |
| 07/01/2025 | 60.34 | 60.94 | 60.28 | 60.78 |
| 07/02/2025 | 60.76 | 61.02 | 60.4 | 60.66 |
| 07/03/2025 | 60.66 | 61.48 | 60.66 | 61.02 |
| 07/04/2025 | 60.56 | 60.86 | 60.14 | 60.84 |
| 07/07/2025 | 61.02 | 61.06 | 60.18 | 60.28 |
| 07/08/2025 | 60.16 | 60.24 | 58.9 | 59.68 |
| 07/09/2025 | 59.86 | 60.18 | 59.24 | 59.7 |
| 07/10/2025 | 59.86 | 60.62 | 59.7 | 60.62 |
| 07/11/2025 | 60.46 | 60.9 | 60.28 | 60.6 |
| 07/14/2025 | 60.5 | 60.86 | 59.9 | 60.16 |
| 07/15/2025 | 59.98 | 61.1 | 59.78 | 60.28 |
| 07/16/2025 | 60 | 60.86 | 60 | 60.46 |
| 07/17/2025 | 60.62 | 60.82 | 60.06 | 60.64 |
| 07/18/2025 | 61 | 61.4 | 60.8 | 61.36 |
| 07/21/2025 | 61.38 | 61.68 | 61 | 61.58 |
| 07/22/2025 | 61.32 | 63.38 | 61.2 | 63.36 |
| 07/23/2025 | 62.1 | 64.86 | 61.98 | 63.36 |
| 07/24/2025 | 63.26 | 66.34 | 62.98 | 65.9 |
| 07/25/2025 | 66.06 | 69.36 | 66.06 | 68.76 |
| 07/28/2025 | 68.16 | 69.4 | 65.42 | 65.42 |
| 07/29/2025 | 65.5 | 67.56 | 65.38 | 66.5 |
| 07/30/2025 | 66.18 | 66.72 | 65.86 | 66.08 |
| 07/31/2025 | 66.28 | 67.4 | 65.96 | 67.32 |
| 08/01/2025 | 66.52 | 67.26 | 65.86 | 65.92 |
| 08/04/2025 | 65.82 | 66.54 | 65.46 | 66.54 |
| 08/05/2025 | 66.68 | 67.28 | 66.34 | 66.6 |
| 08/06/2025 | 66.58 | 66.58 | 64.56 | 64.6 |
| 08/07/2025 | 64.6 | 65.7 | 64.4 | 65.7 |
| 08/08/2025 | 65.94 | 66.58 | 65.42 | 66.46 |
| 08/11/2025 | 66.8 | 66.8 | 66.12 | 66.26 |
| 08/12/2025 | 66.4 | 66.88 | 66.36 | 66.78 |
| 08/13/2025 | 67.5 | 67.72 | 66.5 | 66.8 |
| 08/14/2025 | 66.84 | 67.56 | 66.84 | 67.52 |
| 08/15/2025 | 67.86 | 68 | 67.42 | 67.66 |
| 08/18/2025 | 68 | 68.04 | 67.18 | 67.34 |
| 08/19/2025 | 67.3 | 67.82 | 67 | 67.8 |
| 08/20/2025 | 67.8 | 69.12 | 67.8 | 68.82 |
| 08/21/2025 | 68.72 | 68.8 | 67.5 | 68 |
| 08/22/2025 | 67.68 | 68.44 | 67.68 | 68.36 |
| 08/25/2025 | 68.06 | 68.3 | 66.64 | 66.74 |
| 08/26/2025 | 65.96 | 66.78 | 65.54 | 65.54 |
| 08/27/2025 | 65.6 | 65.86 | 64.66 | 65.16 |
| 08/28/2025 | 65.02 | 65.42 | 64.58 | 64.84 |
| 08/29/2025 | 64.92 | 65.14 | 64.02 | 64.82 |
| 09/01/2025 | 65.12 | 65.44 | 64.62 | 64.98 |
| 09/02/2025 | 64.74 | 64.82 | 61.28 | 61.4 |
| 09/03/2025 | 61.76 | 62.86 | 61.36 | 62.86 |
| 09/04/2025 | 62.68 | 63.36 | 62.04 | 62.78 |
| 09/05/2025 | 63.3 | 63.94 | 63 | 63.84 |
| 09/08/2025 | 64.04 | 64.3 | 63.54 | 63.92 |
| 09/09/2025 | 64.14 | 64.54 | 63.42 | 63.96 |
| 09/10/2025 | 64 | 64.4 | 62.86 | 62.94 |
| 09/11/2025 | 62.82 | 64.1 | 62.82 | 64 |
| 09/12/2025 | 64.42 | 64.76 | 63.7 | 63.82 |
| 09/15/2025 | 63.44 | 64.36 | 63.08 | 63.08 |
| 09/16/2025 | 63.12 | 63.42 | 62.38 | 62.64 |
| 09/17/2025 | 62.88 | 63.04 | 62.14 | 62.78 |
| 09/18/2025 | 62.78 | 62.88 | 61.88 | 62.58 |
| 09/19/2025 | 62.46 | 63.14 | 62.36 | 62.56 |
| 09/22/2025 | 62.38 | 62.88 | 62.26 | 62.68 |
| 09/23/2025 | 62.74 | 63 | 62.24 | 62.44 |
| 09/24/2025 | 62.36 | 62.36 | 61.64 | 61.9 |
| 09/25/2025 | 61.66 | 61.72 | 60.46 | 61.02 |
| 09/26/2025 | 61.06 | 61.44 | 60.72 | 60.96 |
| 09/29/2025 | 60.7 | 62.12 | 60.7 | 60.8 |
| 09/30/2025 | 60.8 | 61.78 | 60.26 | 61.78 |
| 10/01/2025 | 62.04 | 63.24 | 62.04 | 63.06 |
| 10/02/2025 | 63.34 | 63.82 | 62.6 | 62.84 |
| 10/03/2025 | 62.78 | 63.22 | 62.36 | 62.9 |
| 10/06/2025 | 62.72 | 62.76 | 61.82 | 62.14 |
| 10/07/2025 | 61.92 | 62.42 | 61.78 | 62.26 |
| 10/08/2025 | 62.44 | 62.6 | 61.94 | 62.3 |
| 10/09/2025 | 61.68 | 63 | 61.68 | 62.9 |
| 10/10/2025 | 63.12 | 63.3 | 61.76 | 61.92 |
| 10/13/2025 | 62 | 62.3 | 61.24 | 61.74 |
| 10/14/2025 | 61.26 | 62.02 | 61.12 | 62.02 |
| 10/15/2025 | 62.12 | 62.32 | 61.76 | 61.84 |
| 10/16/2025 | 61.9 | 63.48 | 61.64 | 63.48 |
| 10/17/2025 | 63.12 | 63.22 | 61.26 | 62.52 |
| 10/20/2025 | 63.08 | 64.16 | 62.54 | 63.9 |
| 10/21/2025 | 60.46 | 62.86 | 57.5 | 62.5 |
| 10/22/2025 | 61.9 | 63.44 | 61.8 | 63.08 |
| 10/23/2025 | 62.62 | 63.22 | 62.14 | 62.64 |
| 10/24/2025 | 63 | 63.24 | 62.44 | 62.92 |
| 10/27/2025 | 63 | 63.02 | 61.36 | 61.58 |
| 10/28/2025 | 61.68 | 61.84 | 60.48 | 61 |
| 10/29/2025 | 60.74 | 61.2 | 60.3 | 60.6 |
| 10/30/2025 | 60.5 | 61.16 | 60.34 | 60.62 |
| 10/31/2025 | 60.78 | 61.4 | 60.68 | 61.14 |
| 11/03/2025 | 61.34 | 61.54 | 59.96 | 60.18 |
| 11/04/2025 | 59.76 | 59.94 | 58.38 | 59.82 |
| 11/05/2025 | 59.48 | 59.5 | 58.92 | 59.06 |
| 11/06/2025 | 59.4 | 59.52 | 58.26 | 58.62 |
| 11/07/2025 | 58.9 | 59.1 | 57.28 | 58.28 |
| 11/10/2025 | 58.52 | 58.62 | 58 | 58 |
| 11/11/2025 | 58.16 | 59.1 | 58.1 | 58.74 |
| 11/12/2025 | 58.92 | 59.8 | 58.88 | 59.38 |
| 11/13/2025 | 59.42 | 60.42 | 59.06 | 59.5 |
| 11/14/2025 | 59.4 | 59.8 | 58.3 | 58.96 |
| 11/17/2025 | 59.2 | 59.4 | 58.48 | 58.72 |
| 11/18/2025 | 58 | 58.1 | 57.28 | 57.5 |
| 11/19/2025 | 57.36 | 58.2 | 57.28 | 57.4 |
| 11/20/2025 | 58 | 58.18 | 57.38 | 57.38 |
| 11/21/2025 | 57 | 57.94 | 54.86 | 57.78 |
| 11/24/2025 | 58.02 | 58.9 | 57.78 | 58.5 |
| 11/25/2025 | 58.5 | 59.16 | 57.94 | 59.02 |
| 11/26/2025 | 59.4 | 59.4 | 58.44 | 59.06 |
| 11/27/2025 | 59.04 | 59.44 | 58.82 | 59.24 |
| 11/28/2025 | 59.36 | 59.36 | 58.64 | 58.64 |
| 12/01/2025 | 58.54 | 59.34 | 58.24 | 58.96 |
| 12/02/2025 | 58.62 | 60.3 | 58.6 | 59.36 |
| 12/03/2025 | 59.42 | 59.7 | 58.44 | 58.58 |
| 12/04/2025 | 58.6 | 59.24 | 58.46 | 59.04 |
| 12/05/2025 | 59.04 | 59.26 | 58.74 | 58.82 |
| 12/08/2025 | 58.6 | 58.66 | 57.24 | 57.56 |
| 12/09/2025 | 57.3 | 57.56 | 56.34 | 56.74 |
| 12/10/2025 | 56.74 | 57.46 | 56.74 | 57.46 |
| 12/11/2025 | 57.38 | 57.88 | 57.22 | 57.46 |
| 12/12/2025 | 57.24 | 57.96 | 56.96 | 57.68 |
| 12/15/2025 | 57.9 | 58.4 | 57.82 | 58.26 |
| 12/16/2025 | 58.3 | 58.86 | 58.2 | 58.3 |
| 12/17/2025 | 58.44 | 59.34 | 58.16 | 59.26 |
| 12/18/2025 | 59.4 | 61.72 | 59.4 | 61.66 |
| 12/19/2025 | 61.6 | 62.66 | 61.54 | 61.76 |
| 12/22/2025 | 61.86 | 62.32 | 60.9 | 61.9 |
| 12/23/2025 | 62 | 62.1 | 61.42 | 61.62 |
| 12/24/2025 | 62 | 62.16 | 61.6 | 62.14 |
| 12/29/2025 | 61.92 | 62.54 | 61.44 | 62.12 |
| 12/30/2025 | 62.58 | 62.72 | 62.04 | 62.4 |
| 12/31/2025 | 62.26 | 62.48 | 62.04 | 62.4 |