Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	48.770	48.770	48.770	48.770	47.669	0
2025-02-20	48.770	48.770	48.770	48.770	47.669	194
2025-02-19	49.240	49.240	49.090	49.090	47.982	41
2025-02-18	49.600	49.660	49.600	49.660	48.539	135
2025-02-17	49.440	49.440	49.440	49.440	48.324	166
2025-02-14	50.980	50.980	50.980	50.980	49.829	0
2025-02-13	50.980	50.980	50.980	50.980	49.829	0
2025-02-12	50.980	50.980	50.980	50.980	49.829	1
2025-02-11	50.500	50.500	49.630	49.630	48.510	270
2025-02-10	50.960	50.960	50.960	50.960	49.810	0
2025-02-07	51.300	51.300	50.960	50.960	49.810	84
2025-02-06	52.000	52.000	52.000	52.000	50.826	0
2025-02-05	52.000	52.000	52.000	52.000	50.826	0
2025-02-04	52.000	52.000	52.000	52.000	50.826	0
2025-02-03	52.380	52.380	51.300	52.000	50.826	136
2025-01-31	52.280	52.400	52.280	52.400	51.217	133
2025-01-30	47.820	48.440	47.820	47.900	46.819	367
2025-01-29	51.760	51.760	51.760	51.760	50.592	0
2025-01-28	50.200	51.120	50.200	51.120	49.966	285
2025-01-27	47.150	47.150	47.150	47.150	46.086	0
2025-01-24	48.200	48.200	48.200	48.200	47.112	0
2025-01-23	48.000	48.200	48.000	48.200	47.112	146
2025-01-22	47.630	47.630	47.630	47.630	46.555	0
2025-01-21	47.630	47.630	47.630	47.630	46.555	0
2025-01-20	47.630	47.630	47.630	47.630	46.555	14
2025-01-17	45.650	45.650	45.650	45.650	44.619	0
2025-01-16	46.070	46.620	45.650	45.650	44.619	33
2025-01-15	45.730	46.640	45.730	46.640	45.587	22
2025-01-14	47.780	47.780	46.070	46.070	45.030	1,284
2025-01-13	48.730	48.820	48.730	48.820	47.718	31
2025-01-10	48.730	48.730	48.730	48.730	47.630	0
2025-01-09	48.650	48.730	48.650	48.730	47.630	113
2025-01-08	48.210	48.210	48.210	48.210	47.122	281
2025-01-07	49.710	49.710	49.710	49.710	48.588	21
2025-01-06	49.170	49.170	49.170	49.170	48.060	2
2025-01-03	48.910	48.950	48.670	48.670	47.571	68
2025-01-02	49.730	49.730	48.930	48.930	47.825	100
2024-12-30	48.930	48.930	48.930	48.930	47.825	0
2024-12-27	48.900	48.900	48.900	48.900	47.796	0
2024-12-23	48.510	48.900	48.510	48.900	47.796	61
2024-12-20	48.160	48.160	48.160	48.160	47.073	0
2024-12-19	48.000	48.160	48.000	48.160	47.073	698
2024-12-18	47.050	47.050	46.120	46.120	45.079	100
2024-12-17	47.650	47.700	47.370	47.690	46.613	633
2024-12-16	48.080	48.080	47.930	47.930	46.848	46
2024-12-13	48.130	48.140	46.950	46.950	45.890	216
2024-12-12	47.680	47.680	47.680	47.680	46.604	0
2024-12-11	47.000	47.000	47.000	47.000	45.939	0
2024-12-10	46.180	46.180	46.180	46.180	45.138	0
2024-12-09	47.130	47.130	46.180	46.180	45.138	2
2024-12-06	47.290	47.290	46.930	46.930	45.871	89
2024-12-05	46.720	46.840	46.500	46.500	45.450	900
2024-12-04	46.320	47.950	46.320	47.950	46.868	115
2024-12-03	46.630	46.630	46.630	46.630	45.577	0
2024-12-02	46.630	46.630	46.630	46.630	45.577	86
2024-11-29	46.570	46.590	46.570	46.590	45.538	429
2024-11-28	47.950	47.950	47.950	47.950	46.868	0
2024-11-27	47.950	47.950	47.950	47.950	46.868	0
2024-11-26	46.880	47.950	46.880	47.950	46.868	41
2024-11-25	47.400	47.580	47.400	47.580	46.506	5

← NewerPage 8 of 22 · 1,275 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.