Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	56.680	56.680	56.660	56.660	55.996	16
2025-05-20	54.460	54.460	54.460	54.460	53.822	0
2025-05-19	56.360	56.360	55.860	55.860	55.206	80
2025-05-16	55.640	55.640	55.640	55.640	54.988	10
2025-05-15	54.500	54.560	54.500	54.560	53.921	31
2025-05-14	55.660	55.660	55.660	55.660	55.008	0
2025-05-13	55.600	55.660	55.600	55.660	55.008	12
2025-05-12	56.160	56.160	56.160	56.160	55.502	4
2025-05-09	56.420	56.420	56.420	56.420	55.759	11
2025-05-08	56.160	56.160	56.160	56.160	55.502	18
2025-05-07	56.440	56.440	56.000	56.440	55.779	34
2025-05-06	57.180	57.180	57.180	57.180	56.510	30
2025-05-05	57.080	57.360	56.880	56.880	56.214	19
2025-05-02	56.100	56.100	55.420	55.420	54.771	43
2025-04-30	55.260	55.260	55.260	55.260	54.613	13
2025-04-29	54.580	54.580	54.580	54.580	53.941	0
2025-04-28	54.580	54.580	54.580	54.580	53.941	0
2025-04-25	54.580	54.580	54.580	54.580	53.348	80
2025-04-24	54.300	54.300	54.300	54.300	53.074	92
2025-04-23	52.220	55.420	52.220	55.320	54.071	1,325
2025-04-22	49.020	49.020	49.020	49.020	47.913	6
2025-04-17	50.520	50.520	50.520	50.520	49.380	0
2025-04-16	50.360	50.520	50.360	50.520	49.380	169
2025-04-15	49.950	49.950	49.950	49.950	48.822	0
2025-04-14	48.450	49.950	48.450	49.950	48.822	199
2025-04-11	47.950	47.950	47.950	47.950	46.868	0
2025-04-10	47.950	47.950	47.950	47.950	46.868	210
2025-04-09	45.800	45.800	45.800	45.800	44.766	0
2025-04-08	46.780	47.500	46.780	47.500	46.428	213
2025-04-07	46.330	48.070	46.330	47.710	46.633	2,074
2025-04-04	49.760	49.760	47.540	47.540	46.467	1,910
2025-04-03	49.440	50.540	49.090	49.380	48.265	245
2025-04-02	48.760	48.760	48.760	48.760	47.659	0
2025-04-01	49.500	49.500	48.380	48.600	47.503	254
2025-03-31	49.330	49.330	49.260	49.260	48.148	143
2025-03-28	50.140	50.140	50.140	50.140	49.008	10
2025-03-27	51.540	51.540	51.540	51.540	50.377	0
2025-03-26	51.540	51.540	51.540	51.540	50.377	0
2025-03-25	52.460	52.460	52.460	52.460	51.276	0
2025-03-24	52.460	52.460	52.460	52.460	51.276	0
2025-03-21	52.460	52.460	52.460	52.460	51.276	0
2025-03-20	50.200	52.460	50.200	52.460	51.276	29
2025-03-19	49.490	49.490	49.490	49.490	48.373	0
2025-03-18	49.490	49.490	49.490	49.490	48.373	0
2025-03-17	50.320	50.320	50.320	50.320	49.184	0
2025-03-14	50.320	50.320	50.320	50.320	49.184	20
2025-03-13	49.930	49.930	49.930	49.930	48.803	10
2025-03-12	50.800	50.860	50.100	50.220	49.086	2,030
2025-03-11	52.700	52.700	52.700	52.700	51.510	0
2025-03-10	52.200	52.700	52.000	52.700	51.510	205
2025-03-07	51.900	51.900	51.540	51.540	50.377	12
2025-03-06	50.880	50.880	50.880	50.880	49.731	30
2025-03-05	50.000	50.000	50.000	50.000	48.871	40
2025-03-04	49.440	49.440	49.440	49.440	48.324	0
2025-03-03	48.350	49.440	48.350	49.440	48.324	6
2025-02-28	49.090	49.090	49.090	49.090	47.982	0
2025-02-27	49.050	49.050	49.050	49.050	47.943	0
2025-02-26	49.260	49.350	49.200	49.200	48.089	0
2025-02-25	49.410	49.410	49.290	49.290	48.177	335
2025-02-24	49.260	49.260	47.870	47.870	46.789	55

← NewerPage 7 of 22 · 1,278 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.