7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,434.63

+670.49

+0.87%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Eurofins Scientific SE (ERFSF)

95.47 -2.38 (-2.43%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	96.37	98.46	95.47	95.47	95.47	1,300
Oct 29, 2026	97.22	98.25	96.35	97.85	97.85	1,200
Oct 28, 2026	98.02	98.02	93.99	93.99	93.99	700
Oct 27, 2026	94.00	97.20	93.76	93.76	93.76	2,400
Oct 26, 2026	97.88	97.88	94.04	94.80	94.80	500
Oct 23, 2026	93.50	96.54	93.33	96.08	96.08	1,100
Oct 22, 2026	90.67	94.65	90.67	92.03	92.03	2,500
Oct 21, 2026	92.74	92.74	88.25	90.03	90.03	600
Oct 20, 2026	86.30	90.00	86.30	89.26	89.26	1,300
Oct 19, 2026	89.70	90.18	88.00	88.00	88.00	600
Oct 16, 2026	87.30	90.11	85.66	89.07	89.07	1,400
Oct 15, 2026	89.29	90.31	87.18	87.36	87.36	1,200
Oct 14, 2026	88.05	88.05	85.54	86.61	86.61	500
Oct 13, 2026	85.56	88.48	85.56	88.00	88.00	2,100
Oct 12, 2026	88.64	88.64	85.08	88.01	88.01	400
Oct 9, 2026	84.70	87.92	84.50	84.50	84.50	800
Oct 8, 2026	87.23	87.23	82.97	83.04	83.04	37,100
Oct 7, 2026	84.11	87.23	83.29	83.29	83.29	1,000
Oct 6, 2026	85.51	88.41	84.88	87.23	87.23	300
Oct 5, 2026	86.57	87.18	82.88	87.18	87.18	1,800
Oct 2, 2026	85.57	86.86	81.96	85.95	85.95	1,000
Oct 1, 2026	86.12	86.12	82.04	82.52	82.52	1,700
Sep 30, 2026	83.99	87.21	83.38	84.81	84.81	2,100
Sep 29, 2026	85.91	87.79	84.35	87.70	87.70	1,900
Sep 28, 2026	90.68	91.34	87.89	91.32	91.32	4,200
Sep 25, 2026	87.59	90.61	86.70	89.88	89.88	1,800
Sep 24, 2026	88.16	90.33	86.19	87.03	87.03	500
Sep 23, 2026	89.91	89.91	85.14	88.12	88.12	600
Sep 22, 2026	91.43	92.97	88.79	90.01	90.01	700
Sep 21, 2026	90.00	90.87	87.99	90.87	90.87	500
Sep 18, 2026	86.28	89.41	85.78	89.06	89.06	500
Sep 17, 2026	87.78	89.99	85.60	85.60	85.60	2,100
Sep 16, 2026	86.96	87.62	84.16	84.33	84.33	800
Sep 15, 2026	82.33	86.37	82.08	86.32	86.32	5,300
Sep 14, 2026	83.95	85.15	81.45	84.98	84.98	500
Sep 11, 2026	84.27	84.29	79.74	83.50	83.50	200
Sep 10, 2026	84.16	84.16	81.18	82.98	82.98	100
Sep 9, 2026	81.49	84.50	80.57	83.89	83.89	300
Sep 8, 2026	81.57	83.95	80.79	80.79	80.79	900
Sep 4, 2026	83.43	86.39	82.43	85.93	85.93	1,500
Sep 3, 2026	86.82	87.48	83.61	86.93	86.93	200
Sep 2, 2026	86.09	86.11	82.00	85.75	85.75	200
Sep 1, 2026	81.94	84.97	80.46	84.36	84.36	800
Aug 31, 2026	85.29	86.53	82.45	82.68	82.68	700
Aug 28, 2026	86.20	86.37	81.23	82.24	82.24	800
Aug 27, 2026	85.87	86.74	82.40	86.60	86.60	2,900
Aug 26, 2026	86.99	86.99	83.70	86.56	86.56	700
Aug 25, 2026	84.44	87.48	84.44	87.48	87.48	600
Aug 24, 2026	84.92	86.99	83.43	83.50	83.50	2,500
Aug 21, 2026	85.80	87.51	82.63	86.61	86.61	500
Aug 20, 2026	82.35	86.40	82.00	86.40	86.40	1,900
Aug 19, 2026	82.35	82.54	80.57	82.36	82.36	3,800
Aug 18, 2026	80.42	81.61	79.41	81.61	81.61	1,200
Aug 17, 2026	79.35	82.37	79.35	79.52	79.52	700
Aug 14, 2026	82.02	82.98	79.04	81.69	81.69	2,400
Aug 13, 2026	82.23	82.50	78.41	82.48	82.48	1,600
Aug 12, 2026	81.75	81.75	78.04	81.21	81.21	300
Aug 11, 2026	81.65	83.07	80.20	82.06	82.06	3,600
Aug 10, 2026	82.24	82.36	79.63	82.33	82.33	1,000
Aug 7, 2026	82.78	83.17	80.32	82.55	82.55	300
Aug 6, 2026	82.45	82.48	80.29	81.19	81.19	10,100
Aug 5, 2026	80.54	82.34	79.57	80.30	80.30	2,800
Aug 4, 2026	80.97	80.97	77.69	80.93	80.93	900
Aug 3, 2026	81.08	81.13	77.02	79.45	79.45	2,000
Jul 31, 2026	80.25	80.34	77.68	79.03	79.03	600
Jul 30, 2026	78.98	80.60	77.68	77.79	77.79	2,500
Jul 29, 2026	79.11	80.27	75.13	80.27	80.27	500
Jul 28, 2026	78.31	79.02	74.46	76.79	76.79	1,100
Jul 27, 2026	77.24	78.02	73.43	77.43	77.43	2,800
Jul 24, 2026	72.78	77.40	72.78	73.75	73.75	3,900
Jul 23, 2026	73.71	78.07	73.71	74.02	74.02	2,700
Jul 22, 2026	80.51	82.08	78.87	80.57	80.57	1,200
Jul 21, 2026	80.48	81.47	77.47	78.13	78.13	2,600
Jul 20, 2026	82.55	82.55	78.25	78.73	78.73	3,000
Jul 17, 2026	82.13	82.13	78.16	80.99	80.99	3,900
Jul 16, 2026	81.74	81.86	76.87	77.61	77.61	1,500
Jul 15, 2026	80.82	80.87	77.67	77.67	77.67	4,000
Jul 14, 2026	80.24	81.22	76.17	78.83	78.83	13,600
Jul 13, 2026	81.16	81.16	76.45	76.45	76.45	9,000
Jul 10, 2026	81.07	81.44	77.27	80.40	80.40	300
Jul 9, 2026	80.00	80.67	77.10	80.23	80.23	600
Jul 8, 2026	74.71	78.21	74.71	77.00	77.00	1,400
Jul 7, 2026	80.53	81.08	78.57	79.12	79.12	21,000
Jul 6, 2026	77.16	80.53	76.54	80.53	80.53	600
Jul 2, 2026	80.53	80.64	77.54	77.54	77.54	1,100
Jul 1, 2026	74.73	79.56	74.73	79.45	79.45	1,700
Jun 30, 2026	78.04	80.76	76.90	78.59	78.59	3,900
Jun 29, 2026	78.01	79.75	75.97	76.48	76.48	1,200
Jun 26, 2026	76.79	80.99	76.79	79.77	79.77	300
Jun 25, 2026	79.66	79.99	75.14	77.44	77.44	2,800
Jun 24, 2026	75.50	77.48	73.33	76.03	76.03	1,800
Jun 23, 2026	75.43	75.77	72.12	74.10	74.10	6,500
Jun 22, 2026	70.16	73.00	69.72	70.54	70.54	2,300
Jun 18, 2026	68.80	72.50	68.80	72.50	72.50	2,300
Jun 17, 2026	73.31	73.31	70.00	70.95	70.95	600
Jun 16, 2026	72.31	75.00	71.19	71.20	71.20	7,800
Jun 15, 2026	72.92	75.87	71.75	72.76	72.76	7,800
Jun 12, 2026	72.56	76.48	71.73	71.73	71.73	2,800
Jun 11, 2026	77.88	77.88	72.69	76.73	76.73	6,600
Jun 10, 2026	77.42	77.82	73.40	75.22	75.22	1,300
Jun 9, 2026	75.19	77.36	72.75	72.75	72.75	100
Jun 8, 2026	76.35	77.35	72.10	72.60	72.60	3,900
Jun 5, 2026	74.55	76.79	72.88	75.99	75.99	1,100
Jun 4, 2026	72.83	78.19	72.83	77.22	77.22	1,900
Jun 3, 2026	71.51	73.87	69.95	72.48	72.48	1,600
Jun 2, 2026	72.91	73.29	68.80	68.80	68.80	700
Jun 1, 2026	71.31	74.81	69.82	70.77	70.77	2,200
May 29, 2026	73.88	74.73	70.96	72.61	72.61	1,600
May 28, 2026	70.86	74.09	69.49	71.01	71.01	2,900
May 27, 2026	71.68	75.07	70.07	74.05	74.05	1,600
May 26, 2026	74.99	74.99	70.88	72.43	72.43	900
May 22, 2026	73.00	74.63	72.11	74.19	74.19	3,900
May 21, 2026	70.39	74.18	70.39	73.74	73.74	8,800
May 20, 2026	72.91	72.91	69.70	71.66	71.66	1,000
May 19, 2026	71.00	72.68	69.40	71.35	71.35	600
May 18, 2026	70.83	70.83	67.52	70.33	70.33	12,800
May 15, 2026	67.46	71.24	66.29	66.29	66.29	2,200
May 14, 2026	71.59	71.61	67.68	68.74	68.74	8,300
May 13, 2026	70.78	71.69	66.98	71.69	71.69	2,000
May 12, 2026	71.17	71.17	67.89	68.18	68.18	500
May 11, 2026	70.49	70.65	66.42	69.68	69.68	6,200
May 8, 2026	69.93	71.49	67.62	68.06	68.06	9,200
May 7, 2026	72.00	72.52	67.29	71.07	71.07	2,000
May 6, 2026	69.67	73.01	69.02	69.09	69.09	900
May 5, 2026	67.24	71.39	67.24	70.45	70.45	2,200
May 4, 2026	66.48	69.76	64.95	69.29	69.29	15,100
May 1, 2026	68.28	71.37	67.85	70.95	70.95	1,000
Apr 30, 2026	70.26	70.95	66.47	67.47	67.47	2,100
Apr 29, 2026	66.80	70.14	65.95	67.77	67.77	3,900
Apr 28, 2026	70.16	72.74	69.76	70.86	70.86	1,300
Apr 27, 2026	72.12	74.75	71.96	71.96	71.96	2,700
Apr 24, 2026	74.80	75.01	71.79	74.42	74.42	24,700
Apr 23, 2026	71.58	74.24	71.15	73.92	73.92	2,400
Apr 22, 2026	74.79	75.20	71.80	73.82	73.82	800
Apr 21, 2026	84.02	84.02	80.17	82.49	82.49	1,600
Apr 20, 2026	82.99	84.54	80.01	83.51	83.51	1,700
Apr 17, 2026	81.50	84.86	80.52	80.52	80.52	2,700
Apr 16, 2026	82.89	83.06	79.00	79.99	79.99	1,200
Apr 15, 2026	80.75	84.15	78.76	81.00	81.00	2,300
Apr 14, 2026	80.58	82.24	78.21	79.28	79.28	800
Apr 13, 2026	77.01	78.13	73.84	75.03	75.03	2,400
Apr 10, 2026	73.68	76.93	72.98	76.65	76.65	1,600
Apr 9, 2026	72.88	76.77	72.45	75.14	75.14	2,200
Apr 8, 2026	74.56	78.87	74.23	74.23	74.23	900
Apr 7, 2026	79.30	80.45	75.40	79.92	79.92	5,500
Apr 6, 2026	79.25	80.45	76.36	76.51	76.51	200
Apr 2, 2026	74.45	78.22	74.45	78.22	78.22	1,000
Apr 1, 2026	75.56	77.12	73.80	76.37	76.37	2,500
Mar 31, 2026	70.84	74.13	70.51	72.07	72.07	1,200
Mar 30, 2026	72.21	73.21	69.03	70.51	70.51	3,900
Mar 27, 2026	69.43	74.63	69.18	74.63	74.63	2,700
Mar 26, 2026	70.26	74.55	68.85	70.98	70.98	13,200
Mar 25, 2026	71.88	74.32	69.11	74.00	74.00	3,400
Mar 24, 2026	72.03	72.84	69.12	71.10	71.10	900
Mar 23, 2026	74.04	74.04	69.10	73.41	73.41	1,300
Mar 20, 2026	73.88	73.88	68.17	72.62	72.62	12,000
Mar 19, 2026	69.57	72.43	69.00	72.11	72.11	3,200
Mar 18, 2026	70.79	74.00	69.19	69.19	69.19	3,800
Mar 17, 2026	70.24	73.56	70.19	73.53	73.53	9,200
Mar 16, 2026	71.50	72.65	69.01	72.14	72.14	4,000
Mar 13, 2026	69.80	72.29	67.58	71.50	71.50	2,100
Mar 12, 2026	72.72	73.92	69.72	71.61	71.61	3,400
Mar 11, 2026	71.91	75.78	71.28	74.89	74.89	1,000
Mar 10, 2026	74.92	76.26	71.35	74.83	74.83	1,300
Mar 9, 2026	75.53	75.53	73.38	73.50	73.50	4,600
Mar 6, 2026	77.69	77.74	73.77	77.73	77.73	4,000
Mar 5, 2026	77.13	79.36	73.88	78.73	78.73	40,600
Mar 4, 2026	78.97	80.24	75.63	76.41	76.41	1,000
Mar 3, 2026	77.99	78.43	75.41	76.99	76.99	3,000
Mar 2, 2026	80.90	82.06	77.16	77.92	77.92	7,200
Feb 27, 2026	80.31	83.44	79.02	81.76	81.76	1,600
Feb 26, 2026	82.22	82.64	77.09	80.07	80.07	4,600
Feb 25, 2026	78.18	81.99	77.44	77.97	77.97	800
Feb 24, 2026	80.47	80.50	76.26	76.35	76.35	1,000
Feb 23, 2026	80.21	80.31	76.27	79.73	79.73	12,700
Feb 20, 2026	77.74	80.99	77.40	79.73	79.73	1,000
Feb 19, 2026	80.60	81.96	77.88	81.96	81.96	4,700
Feb 18, 2026	79.40	81.64	76.78	80.67	80.67	1,100
Feb 17, 2026	79.78	79.88	76.61	79.88	79.88	5,700
Feb 13, 2026	79.41	79.46	76.78	79.31	79.31	3,100
Feb 12, 2026	75.50	78.31	74.91	74.91	74.91	9,500
Feb 11, 2026	80.27	80.27	77.15	79.26	79.26	900
Feb 10, 2026	78.90	82.74	78.90	81.75	81.75	1,000
Feb 9, 2026	82.96	82.96	78.32	81.66	81.66	1,900
Feb 6, 2026	82.21	82.94	78.50	78.99	78.99	600
Feb 5, 2026	77.95	82.45	77.95	82.29	82.29	3,800
Feb 4, 2026	82.04	82.60	79.50	81.66	81.66	1,200
Feb 3, 2026	81.28	82.87	78.00	78.97	78.97	32,900
Feb 2, 2026	79.81	82.53	79.81	80.55	80.55	1,200
Jan 30, 2026	78.39	83.32	78.39	82.31	82.31	2,000
Jan 29, 2026	83.47	83.47	76.71	81.05	81.05	4,400
Jan 28, 2026	84.61	86.20	83.00	83.00	83.00	2,500
Jan 27, 2026	85.56	85.77	83.64	85.77	85.77	900
Jan 26, 2026	85.23	85.33	82.36	82.71	82.71	6,200
Jan 23, 2026	84.36	85.98	81.74	85.17	85.17	900
Jan 22, 2026	84.58	85.22	82.09	83.73	83.73	1,200
Jan 21, 2026	83.87	84.68	80.28	80.70	80.70	6,200
Jan 20, 2026	79.87	85.06	79.87	83.77	83.77	2,700
Jan 16, 2026	85.63	86.20	81.84	85.22	85.22	2,900
Jan 15, 2026	84.00	85.70	81.93	83.89	83.89	62,400
Jan 14, 2026	84.35	84.35	81.82	83.89	83.89	1,900
Jan 13, 2026	86.20	86.20	83.28	85.15	85.15	2,700
Jan 12, 2026	83.05	86.00	81.83	85.27	85.27	1,600
Jan 9, 2026	81.00	81.32	78.80	78.80	78.80	67,900
Jan 8, 2026	78.48	81.35	78.18	79.47	79.47	10,300
Jan 7, 2026	78.44	81.55	78.44	81.11	81.11	400
Jan 6, 2026	82.12	82.20	79.17	81.76	81.76	4,000
Jan 5, 2026	74.50	79.75	74.50	78.75	78.75	4,400
Jan 2, 2026	75.10	75.10	72.40	74.47	74.47	700
Dec 31, 2025	71.23	73.86	71.23	73.30	73.30	300
Dec 30, 2025	73.78	73.79	71.63	73.78	73.78	600
Dec 29, 2025	70.80	73.82	70.80	71.11	71.11	1,400
Dec 26, 2025	73.79	73.81	71.59	71.61	71.61	600
Dec 24, 2025	73.75	74.25	73.75	74.25	74.25	100
Dec 23, 2025	72.60	74.50	70.60	72.00	72.00	1,200
Dec 22, 2025	73.41	74.75	70.75	74.05	74.05	1,700
Dec 19, 2025	74.40	74.72	72.55	74.21	74.21	700
Dec 18, 2025	70.76	74.72	70.73	74.72	74.72	800
Dec 17, 2025	67.89	71.22	67.58	69.50	69.50	1,000
Dec 16, 2025	67.62	70.65	67.06	67.06	67.06	900
Dec 15, 2025	67.49	70.00	66.96	68.38	68.38	2,500
Dec 12, 2025	66.36	70.20	66.24	68.00	68.00	1,500
Dec 11, 2025	66.13	70.14	66.13	69.10	69.10	600
Dec 10, 2025	68.17	69.30	65.77	69.30	69.30	2,300
Dec 9, 2025	64.98	67.82	64.98	65.50	65.50	3,000
Dec 8, 2025	68.82	68.82	65.42	68.52	68.52	3,100
Dec 5, 2025	70.29	70.53	66.59	66.59	66.59	900
Dec 4, 2025	70.16	71.18	67.83	67.83	67.83	5,800
Dec 3, 2025	70.98	70.98	66.84	69.21	69.21	1,600
Dec 2, 2025	67.83	70.59	67.75	68.30	68.30	13,200
Dec 1, 2025	70.30	70.30	68.00	70.09	70.09	500
Nov 28, 2025	67.75	70.04	67.72	70.04	70.04	900
Nov 26, 2025	69.29	70.24	67.00	70.24	70.24	1,700
Nov 25, 2025	69.35	70.89	67.33	70.18	70.18	1,100
Nov 24, 2025	66.82	69.95	66.71	68.82	68.82	900
Nov 21, 2025	66.21	68.53	66.01	68.45	68.45	2,000
Nov 20, 2025	65.82	68.43	65.00	66.64	66.64	1,400
Nov 19, 2025	65.92	69.37	65.00	65.50	65.50	3,100
Nov 18, 2025	65.81	69.26	65.00	65.00	65.00	1,200
Nov 17, 2025	69.51	69.77	67.30	69.48	69.48	400
Nov 14, 2025	66.92	70.91	66.92	70.03	70.03	3,000
Nov 13, 2025	67.63	70.63	66.83	69.03	69.03	1,100
Nov 12, 2025	67.25	70.38	66.37	67.39	67.39	200
Nov 11, 2025	66.64	70.68	66.64	70.63	70.63	800
Nov 10, 2025	69.06	69.16	65.89	69.00	69.00	1,000
Nov 7, 2025	65.82	70.25	65.82	70.25	70.25	1,700
Nov 6, 2025	65.99	69.42	65.99	69.42	69.42	500
Nov 5, 2025	66.36	69.64	66.36	67.28	67.28	400
Nov 4, 2025	66.45	70.28	66.45	67.30	67.30	300
Nov 3, 2025	71.12	71.12	66.85	67.86	67.86	1,000
Oct 31, 2025	71.73	72.63	67.95	72.03	72.03	400

Mobilize your Website

View Site in Mobile | Classic

Share by: