Paris - Delayed Quote
EUR
Eurofins Scientific SE (ERF.PA)
87.72
+0.64
(+0.73%)
At close: October 30 at 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.72
88.74
87.34
87.72
87.72
329,161
Oct 29, 2026
86.14
87.22
85.74
87.08
87.08
262,235
Oct 28, 2026
85.30
86.90
85.08
86.24
86.24
199,705
Oct 27, 2026
85.58
85.88
85.00
85.48
85.48
297,723
Oct 26, 2026
84.72
86.34
84.68
85.98
85.98
354,155
Oct 23, 2026
82.80
84.92
82.06
84.70
84.70
313,589
Oct 22, 2026
80.72
83.44
80.64
83.26
83.26
404,163
Oct 21, 2026
77.80
82.16
77.40
80.90
80.90
517,480
Oct 20, 2026
78.94
79.38
77.96
79.00
79.00
275,064
Oct 19, 2026
77.88
79.16
77.86
78.94
78.94
238,513
Oct 16, 2026
79.00
79.06
78.00
78.26
78.26
297,247
Oct 15, 2026
78.50
79.16
77.88
79.16
79.16
283,557
Oct 14, 2026
78.32
78.70
76.74
77.86
77.86
476,048
Oct 13, 2026
77.80
78.58
77.66
78.46
78.46
199,538
Oct 12, 2026
77.28
78.10
77.28
77.66
77.66
181,255
Oct 9, 2026
76.20
77.26
76.08
77.12
77.12
197,695
Oct 8, 2026
75.86
76.62
75.70
75.70
75.70
241,651
Oct 7, 2026
75.86
76.68
75.32
76.52
76.52
262,318
Oct 6, 2026
76.26
78.56
75.94
76.14
76.14
312,225
Oct 5, 2026
74.92
76.66
74.86
75.54
75.54
412,968
Oct 2, 2026
74.00
75.40
73.30
74.86
74.86
416,371
Oct 1, 2026
73.70
75.56
73.56
74.54
74.54
496,921
Sep 30, 2026
76.20
76.56
74.96
75.00
75.00
653,261
Sep 29, 2026
75.84
77.58
75.28
76.20
76.20
305,088
Sep 28, 2026
77.26
78.92
77.26
78.72
78.72
190,736
Sep 25, 2026
77.84
78.42
76.64
77.36
77.36
274,276
Sep 24, 2026
75.82
78.58
75.80
77.72
77.72
240,165
Sep 23, 2026
78.54
78.84
76.16
76.16
76.16
263,405
Sep 22, 2026
78.00
79.22
76.72
78.96
78.96
340,282
Sep 21, 2026
76.92
78.54
76.72
78.06
78.06
308,980
Sep 18, 2026
76.48
77.86
76.44
76.44
76.44
893,000
Sep 17, 2026
75.00
76.88
75.00
76.88
76.88
487,648
Sep 16, 2026
73.36
74.74
72.74
74.70
74.70
385,665
Sep 15, 2026
72.18
73.56
72.04
73.48
73.48
365,667
Sep 14, 2026
70.82
73.06
70.82
72.16
72.16
402,823
Sep 11, 2026
70.90
71.54
70.70
70.70
70.70
571,619
Sep 10, 2026
70.84
71.52
70.20
70.92
70.92
661,722
Sep 9, 2026
70.82
71.74
70.80
70.94
70.94
413,214
Sep 8, 2026
69.30
71.74
68.38
71.20
71.20
265,201
Sep 7, 2026
72.36
72.36
71.10
71.60
71.60
146,380
Sep 4, 2026
73.60
73.98
72.72
72.72
72.72
167,941
Sep 3, 2026
73.00
74.78
72.84
73.46
73.46
307,393
Sep 2, 2026
71.32
73.62
71.10
72.78
72.78
228,096
Sep 1, 2026
72.60
73.36
71.56
71.56
71.56
247,022
Aug 31, 2026
72.28
72.58
71.66
72.54
72.54
520,172
Aug 28, 2026
73.00
73.32
72.36
72.36
72.36
275,066
Aug 27, 2026
72.76
73.00
72.20
73.00
73.00
257,085
Aug 26, 2026
73.86
74.62
72.82
72.82
72.82
201,279
Aug 25, 2026
73.28
74.32
72.88
74.08
74.08
133,674
Aug 24, 2026
72.56
73.44
72.00
73.26
73.26
140,808
Aug 21, 2026
72.18
72.84
71.84
72.84
72.84
210,856
Aug 20, 2026
70.62
73.00
70.50
72.82
72.82
323,338
Aug 19, 2026
69.64
70.84
69.22
70.66
70.66
210,639
Aug 18, 2026
69.58
70.10
69.42
69.66
69.66
177,190
Aug 17, 2026
69.82
70.06
68.62
70.00
70.00
201,822
Aug 14, 2026
70.06
70.98
69.94
70.44
70.44
129,199
Aug 13, 2026
69.86
70.46
69.64
70.10
70.10
124,732
Aug 12, 2026
70.00
70.00
69.18
69.60
69.60
172,841
Aug 11, 2026
69.90
70.20
69.22
69.90
69.90
150,726
Aug 10, 2026
69.98
70.14
69.46
70.04
70.04
133,177
Aug 7, 2026
69.88
70.90
69.68
69.80
69.80
161,279
Aug 6, 2026
69.90
70.40
69.80
69.88
69.88
247,516
Aug 5, 2026
68.78
69.86
68.74
69.68
69.68
137,595
Aug 4, 2026
67.96
69.20
67.80
68.82
68.82
200,977
Aug 3, 2026
68.50
69.24
67.44
67.74
67.74
214,239
Jul 31, 2026
68.80
69.02
68.16
68.16
68.16
183,678
Jul 30, 2026
68.44
69.26
68.18
68.60
68.60
185,738
Jul 29, 2026
68.28
68.64
67.16
68.64
68.64
182,423
Jul 28, 2026
67.40
68.74
66.56
68.52
68.52
327,663
Jul 27, 2026
67.14
67.58
66.40
66.92
66.92
268,955
Jul 24, 2026
66.12
67.00
64.56
66.40
66.40
273,509
Jul 23, 2026
71.00
71.14
65.60
66.12
66.12
426,234
Jul 22, 2026
69.56
70.78
69.08
70.58
70.58
294,950
Jul 21, 2026
70.06
70.30
69.00
69.66
69.66
223,691
Jul 20, 2026
70.50
71.28
70.28
71.10
71.10
262,758
Jul 17, 2026
70.00
70.84
69.92
70.28
70.28
272,834
Jul 16, 2026
69.00
69.50
68.36
69.50
69.50
169,938
Jul 15, 2026
69.00
70.12
68.12
69.30
69.30
273,072
Jul 14, 2026
69.30
69.72
68.32
69.00
69.00
225,880
Jul 13, 2026
68.92
69.50
68.62
69.50
69.50
151,866
Jul 10, 2026
68.92
69.94
68.92
68.96
68.96
233,361
Jul 9, 2026
67.18
69.18
66.60
68.80
68.80
280,414
Jul 8, 2026
68.30
68.48
66.72
67.06
67.06
226,836
Jul 7, 2026
68.80
70.28
68.80
68.92
68.92
205,550
Jul 6, 2026
69.52
70.24
68.70
68.70
68.70
244,138
Jul 3, 2026
68.80
69.54
68.80
69.36
69.36
117,099
Jul 2, 2026
68.00
69.48
67.60
69.14
69.14
253,459
Jul 1, 2026
68.36
68.76
67.48
68.46
68.46
227,842
Jun 30, 2026
68.50
69.20
68.00
68.56
68.56
305,611
Jun 29, 2026
68.62
68.96
67.64
68.18
68.18
244,605
Jun 26, 2026
68.08
68.96
67.88
68.96
68.96
204,095
Jun 25, 2026
66.98
68.76
66.88
68.28
68.28
264,566
Jun 24, 2026
65.74
67.36
65.58
67.02
67.02
305,277
Jun 23, 2026
63.88
65.28
63.78
65.24
65.24
320,692
Jun 22, 2026
63.00
63.48
62.16
63.48
63.48
313,305
Jun 19, 2026
62.90
63.24
62.52
62.52
62.52
455,494
Jun 18, 2026
62.24
62.88
61.44
62.88
62.88
236,088
Jun 17, 2026
63.00
63.24
61.72
62.54
62.54
450,383
Jun 16, 2026
63.58
63.90
62.38
62.72
62.72
409,359
Jun 15, 2026
64.60
65.06
63.16
63.38
63.38
260,782
Jun 12, 2026
64.96
65.06
63.64
64.08
64.08
446,171
Jun 11, 2026
64.78
66.14
64.34
64.34
64.34
356,719
Jun 10, 2026
64.92
65.86
64.86
65.42
65.42
253,624
Jun 9, 2026
64.58
65.34
64.38
64.98
64.98
290,335
Jun 8, 2026
64.48
65.22
63.92
64.88
64.88
285,319
Jun 5, 2026
64.90
65.96
64.88
64.92
64.92
357,685
Jun 4, 2026
62.20
65.04
62.06
65.04
65.04
256,962
Jun 3, 2026
61.30
61.88
61.26
61.78
61.78
257,445
Jun 2, 2026
61.76
62.42
61.18
61.34
61.34
209,942
Jun 1, 2026
62.00
62.36
61.20
61.86
61.86
293,453
May 29, 2026
62.38
62.82
61.88
62.46
62.46
1,192,151
May 28, 2026
61.96
62.02
60.76
61.76
61.76
477,745
May 27, 2026
62.16
63.00
61.72
62.46
62.46
304,155
May 26, 2026
62.66
63.02
61.96
61.96
61.96
212,413
May 25, 2026
63.00
63.24
62.58
63.24
63.24
137,857
May 22, 2026
63.00
63.38
62.32
62.58
62.58
181,571
May 21, 2026
62.12
62.82
62.12
62.60
62.60
207,586
May 20, 2026
60.20
62.48
60.00
62.12
62.12
233,900
May 19, 2026
60.58
61.72
60.58
61.30
61.30
265,192
May 18, 2026
58.72
60.24
58.56
60.08
60.08
340,202
May 15, 2026
59.40
59.54
58.80
59.28
59.28
319,233
May 14, 2026
59.20
59.40
58.56
59.40
59.40
251,577
May 13, 2026
59.28
59.96
58.54
58.82
58.82
328,732
May 12, 2026
58.08
59.24
57.98
59.20
59.20
311,477
May 11, 2026
57.74
58.72
57.60
58.52
58.52
465,943
May 8, 2026
59.06
59.88
58.78
59.34
59.34
242,170
May 7, 2026
60.00
60.46
59.50
59.72
59.72
323,662
May 6, 2026
59.20
60.68
59.12
60.00
60.00
325,075
May 5, 2026
58.02
58.90
58.02
58.74
58.74
451,612
May 4, 2026
59.12
59.20
57.08
57.86
57.86
337,667
Apr 30, 2026
57.48
59.02
56.84
59.02
59.02
452,998
Apr 29, 2026
59.28
59.58
57.38
57.54
57.54
395,588
Apr 28, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
60.38
60.76
59.76
59.76
59.76
294,877
Apr 27, 2026
62.32
63.30
61.20
61.54
60.82
376,962
Apr 24, 2026
61.68
62.98
61.42
61.80
61.08
500,466
Apr 23, 2026
61.82
62.64
61.08
62.00
61.27
491,370
Apr 22, 2026
64.26
64.98
61.34
62.64
61.91
717,582
Apr 21, 2026
69.50
70.60
69.30
69.36
68.55
215,076
Apr 20, 2026
68.92
69.54
68.38
69.54
68.73
237,266
Apr 17, 2026
69.14
70.58
69.04
69.84
69.02
283,379
Apr 16, 2026
69.24
69.60
68.66
69.24
68.43
280,486
Apr 15, 2026
68.46
69.86
68.28
69.44
68.63
310,016
Apr 14, 2026
67.42
68.60
67.24
68.48
67.68
286,138
Apr 13, 2026
63.48
64.90
63.00
64.90
64.14
316,010
Apr 10, 2026
64.16
64.90
63.92
64.16
63.41
253,289
Apr 9, 2026
65.68
65.68
63.04
64.00
63.25
275,710
Apr 8, 2026
67.78
68.30
65.16
65.30
64.54
356,368
Apr 7, 2026
66.92
67.42
65.04
65.04
64.28
311,220
Apr 2, 2026
65.30
66.90
64.88
66.90
66.12
347,576
Apr 1, 2026
64.38
65.36
64.36
65.06
64.30
397,384
Mar 31, 2026
62.62
63.02
62.12
62.66
61.93
325,059
Mar 30, 2026
61.94
62.72
61.38
62.72
61.99
254,505
Mar 27, 2026
61.80
62.46
61.30
62.08
61.35
414,656
Mar 26, 2026
61.90
62.61
61.40
61.80
61.08
307,938
Mar 25, 2026
61.86
62.14
61.46
61.96
61.24
254,191
Mar 24, 2026
60.86
61.76
60.74
61.00
60.29
305,266
Mar 23, 2026
59.90
62.38
59.50
60.76
60.05
436,717
Mar 20, 2026
62.32
62.56
61.08
61.08
60.37
466,657
Mar 19, 2026
61.52
62.00
61.12
61.94
61.22
439,724
Mar 18, 2026
62.50
63.12
62.26
62.50
61.77
427,665
Mar 17, 2026
61.50
62.32
61.20
62.22
61.49
281,292
Mar 16, 2026
61.48
61.94
61.08
61.28
60.56
190,834
Mar 13, 2026
60.78
61.86
60.32
61.48
60.76
393,613
Mar 12, 2026
62.82
63.06
61.32
61.66
60.94
405,304
Mar 11, 2026
63.38
63.78
62.84
63.18
62.44
247,745
Mar 10, 2026
64.36
64.82
63.56
63.66
62.92
301,359
Mar 9, 2026
63.12
63.56
62.58
63.52
62.78
268,274
Mar 6, 2026
65.70
66.20
64.58
64.58
63.82
296,106
Mar 5, 2026
66.86
67.22
65.60
65.66
64.89
269,425
Mar 4, 2026
66.60
67.20
66.14
66.84
66.06
234,358
Mar 3, 2026
67.48
67.50
65.98
66.12
65.35
436,132
Mar 2, 2026
66.96
68.48
66.84
67.92
67.13
357,208
Feb 27, 2026
67.90
68.70
67.50
68.16
67.36
487,787
Feb 26, 2026
67.34
67.72
66.43
67.72
66.93
229,794
Feb 25, 2026
66.50
67.96
66.24
67.20
66.41
264,917
Feb 24, 2026
66.12
67.46
65.88
66.78
66.00
290,622
Feb 23, 2026
67.44
67.46
66.32
66.32
65.54
335,494
Feb 20, 2026
67.82
68.72
67.04
67.54
66.75
388,005
Feb 19, 2026
67.94
68.62
66.74
67.42
66.63
339,833
Feb 18, 2026
66.32
67.88
66.06
67.28
66.49
301,905
Feb 17, 2026
64.68
66.48
64.68
66.02
65.25
298,125
Feb 16, 2026
65.26
65.42
63.46
64.56
63.80
314,396
Feb 13, 2026
64.24
66.24
63.78
65.46
64.69
307,579
Feb 12, 2026
65.40
65.52
62.88
64.02
63.27
468,015
Feb 11, 2026
66.52
66.94
64.70
64.70
63.94
276,628
Feb 10, 2026
67.26
67.84
67.06
67.44
66.65
286,010
Feb 9, 2026
68.34
68.42
67.12
67.22
66.43
290,511
Feb 6, 2026
67.82
68.54
67.30
68.00
67.20
246,884
Feb 5, 2026
68.06
68.78
67.74
68.46
67.66
219,454
Feb 4, 2026
68.36
68.98
67.84
67.84
67.05
383,622
Feb 3, 2026
68.62
68.90
67.36
67.88
67.09
246,326
Feb 2, 2026
68.38
68.98
67.60
67.68
66.89
281,208
Jan 30, 2026
65.94
68.14
65.78
68.14
67.34
408,396
Jan 29, 2026
70.28
70.62
65.74
66.20
65.43
434,243
Jan 28, 2026
71.06
71.18
70.00
70.62
69.79
330,220
Jan 27, 2026
70.72
71.38
70.46
71.24
70.41
319,959
Jan 26, 2026
71.00
71.18
70.32
70.86
70.03
155,758
Jan 23, 2026
71.44
71.48
70.38
70.72
69.89
260,180
Jan 22, 2026
70.92
71.40
70.22
71.36
70.53
364,557
Jan 21, 2026
70.74
71.06
69.76
70.02
69.20
191,257
Jan 20, 2026
71.08
71.40
69.86
70.36
69.54
228,984
Jan 19, 2026
71.38
72.38
71.12
71.92
71.08
203,223
Jan 16, 2026
72.54
73.10
71.80
72.12
71.28
399,982
Jan 15, 2026
71.96
72.66
71.47
72.46
71.61
374,354
Jan 14, 2026
72.64
73.24
71.86
72.00
71.16
370,890
Jan 13, 2026
72.00
74.32
71.98
73.12
72.26
515,032
Jan 12, 2026
69.74
71.76
69.62
71.70
70.86
466,725
Jan 9, 2026
69.10
70.04
69.04
69.28
68.47
284,542
Jan 8, 2026
68.72
69.70
68.28
68.86
68.05
314,911
Jan 7, 2026
68.40
69.34
68.04
69.00
68.19
483,418
Jan 6, 2026
67.60
68.98
66.98
68.80
68.00
341,317
Jan 5, 2026
63.94
67.14
63.94
67.14
66.35
533,821
Jan 2, 2026
62.40
62.58
61.76
62.00
61.27
199,850
Dec 31, 2025
62.26
62.48
62.04
62.40
61.67
112,107
Dec 30, 2025
62.58
62.72
62.04
62.40
61.67
162,055
Dec 29, 2025
61.92
62.54
61.44
62.12
61.39
211,947
Dec 24, 2025
62.00
62.16
61.60
62.14
61.41
54,820
Dec 23, 2025
62.00
62.10
61.42
61.62
60.90
147,468
Dec 22, 2025
61.86
62.32
60.90
61.90
61.18
220,348
Dec 19, 2025
61.60
62.66
61.54
61.76
61.04
698,450
Dec 18, 2025
59.40
61.72
59.40
61.66
60.94
485,165
Dec 17, 2025
58.44
59.34
58.16
59.26
58.57
371,410
Dec 16, 2025
58.30
58.86
58.20
58.30
57.62
233,684
Dec 15, 2025
57.90
58.40
57.82
58.26
57.58
296,201
Dec 12, 2025
57.24
57.96
56.96
57.68
57.01
306,420
Dec 11, 2025
57.38
57.88
57.22
57.46
56.79
230,131
Dec 10, 2025
56.74
57.46
56.74
57.46
56.79
251,284
Dec 9, 2025
57.30
57.56
56.34
56.74
56.08
234,966
Dec 8, 2025
58.60
58.66
57.24
57.56
56.89
322,194
Dec 5, 2025
59.04
59.26
58.74
58.82
58.13
253,533
Dec 4, 2025
58.60
59.24
58.46
59.04
58.35
308,381
Dec 3, 2025
59.42
59.70
58.44
58.58
57.89
198,879
Dec 2, 2025
58.62
60.30
58.60
59.36
58.67
329,252
Dec 1, 2025
58.54
59.34
58.24
58.96
58.27
219,497
Nov 28, 2025
59.36
59.36
58.64
58.64
57.95
281,539
Nov 27, 2025
59.04
59.44
58.82
59.24
58.55
122,002
Nov 26, 2025
59.40
59.40
58.44
59.06
58.37
198,965
Nov 25, 2025
58.50
59.16
57.94
59.02
58.33
186,231
Nov 24, 2025
58.02
58.90
57.78
58.50
57.82
600,759
Nov 21, 2025
57.00
57.94
54.86
57.78
57.10
276,891
Nov 20, 2025
58.00
58.18
57.38
57.38
56.71
180,441
Nov 19, 2025
57.36
58.20
57.28
57.40
56.73
176,073
Nov 18, 2025
58.00
58.10
57.28
57.50
56.83
203,033
Nov 17, 2025
59.20
59.40
58.48
58.72
58.03
189,047
Nov 14, 2025
59.40
59.80
58.30
58.96
58.27
184,932
Nov 13, 2025
59.42
60.42
59.06
59.50
58.80
199,044
Nov 12, 2025
58.92
59.80
58.88
59.38
58.69
246,068
Nov 11, 2025
58.16
59.10
58.10
58.74
58.05
181,071
Nov 10, 2025
58.52
58.62
58.00
58.00
57.32
212,562
Nov 7, 2025
58.90
59.10
57.28
58.28
57.60
246,656
Nov 6, 2025
59.40
59.52
58.26
58.62
57.93
263,726
Nov 5, 2025
59.48
59.50
58.92
59.06
58.37
240,921
Nov 4, 2025
59.76
59.94
58.38
59.82
59.12
261,219
Nov 3, 2025
61.34
61.54
59.96
60.18
59.48
219,719
Oct 31, 2025
60.78
61.40
60.68
61.14
60.42
276,442
Oct 30, 2025
60.50
61.16
60.34
60.62
59.91
261,099
