Eurofins Scientific SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	59.460	59.840	59.460	59.820	59.119	320
2025-11-03	61.240	61.340	60.120	60.120	59.416	185
2025-10-31	61.000	61.040	61.000	61.040	60.325	69
2025-10-30	61.100	61.100	60.380	60.620	59.910	186
2025-10-29	63.100	63.100	63.100	63.100	62.361	0
2025-10-28	63.100	63.100	63.100	63.100	62.361	0
2025-10-27	62.760	63.100	61.720	63.100	62.361	19
2025-10-24	62.840	63.100	62.840	63.100	62.361	20
2025-10-23	63.140	63.140	62.420	63.100	62.361	177
2025-10-22	63.140	63.140	62.280	63.100	62.361	178
2025-10-21	58.080	61.540	57.420	61.540	60.819	5,679
2025-10-20	63.220	64.000	63.220	64.000	63.251	12
2025-10-17	61.540	61.720	61.540	61.720	60.997	67
2025-10-16	62.760	62.760	62.760	62.760	62.025	0
2025-10-15	62.000	62.180	61.900	61.900	61.175	1,150
2025-10-14	61.100	61.720	61.100	61.720	60.997	58
2025-10-13	62.000	62.000	61.320	61.480	60.760	326
2025-10-10	62.520	62.520	62.520	62.520	61.788	0
2025-10-09	62.400	62.520	62.400	62.520	61.788	341
2025-10-08	62.440	62.440	62.440	62.440	61.709	96
2025-10-07	62.100	62.320	62.100	62.320	61.590	9
2025-10-06	62.100	62.100	62.100	62.100	61.373	0
2025-10-03	62.100	62.100	62.100	62.100	61.373	0
2025-10-02	62.880	62.880	62.100	62.100	61.373	533
2025-10-01	62.520	64.160	62.520	64.160	63.409	5
2025-09-30	62.700	62.700	62.700	62.700	61.966	0
2025-09-29	60.860	62.700	60.860	62.700	61.966	13
2025-09-26	60.800	61.100	60.800	61.100	60.385	141
2025-09-25	61.360	61.360	60.780	60.780	60.068	216
2025-09-24	62.000	62.700	62.000	62.700	61.966	17
2025-09-23	62.760	62.760	62.220	62.700	61.966	34
2025-09-22	62.700	62.700	62.700	62.700	61.966	0
2025-09-19	62.700	62.700	62.700	62.700	61.966	0
2025-09-18	62.200	62.320	62.000	62.320	61.590	193
2025-09-17	62.760	63.600	62.760	63.600	62.855	325
2025-09-16	63.320	63.320	62.500	62.500	61.768	13,062
2025-09-15	63.480	63.600	63.480	63.600	62.855	1
2025-09-12	63.600	63.600	63.600	63.600	62.855	0
2025-09-11	63.600	63.600	63.600	63.600	62.855	0
2025-09-10	64.060	64.160	63.600	63.600	62.855	291
2025-09-09	63.600	63.600	63.600	63.600	62.855	20
2025-09-08	63.880	64.080	63.880	64.080	63.330	46
2025-09-05	63.580	63.580	63.580	63.580	62.835	18
2025-09-04	63.400	63.400	63.400	63.400	62.658	50
2025-09-03	61.700	61.700	61.700	61.700	60.977	150
2025-09-02	62.320	62.320	62.140	62.140	61.412	33
2025-09-01	65.320	65.320	64.660	64.660	63.903	18
2025-08-29	64.220	64.300	64.220	64.260	63.507	4,100
2025-08-28	65.400	65.400	65.300	65.300	64.535	14
2025-08-27	65.300	66.260	65.000	66.260	65.484	568
2025-08-26	69.000	69.000	69.000	69.000	68.192	0
2025-08-25	68.200	68.920	68.200	68.920	68.113	8
2025-08-22	66.880	66.880	66.880	66.880	66.097	0
2025-08-21	66.740	66.740	66.740	66.740	65.958	0
2025-08-20	67.800	67.800	67.800	67.800	67.006	17
2025-08-19	68.120	68.120	68.120	68.120	67.322	0
2025-08-18	68.120	68.120	68.120	68.120	67.322	0
2025-08-15	67.820	68.120	67.820	68.120	67.322	1
2025-08-14	68.120	68.120	68.120	68.120	67.322	0
2025-08-13	68.120	68.120	68.120	68.120	67.322	0

← NewerPage 5 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.7200 EUR
2025-04-28	0.6000 EUR
2024-07-03	0.5000 EUR
2023-07-04	1.0000 EUR
2022-07-05	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.