Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	66.120	67.000	64.560	66.400	66.400	273,509
2026-07-23	71.000	71.140	65.600	66.120	66.120	426,234
2026-07-22	69.560	70.780	69.080	70.580	70.580	294,950
2026-07-21	70.060	70.300	69.000	69.660	69.660	223,691
2026-07-20	70.500	71.280	70.280	71.100	71.100	262,758
2026-07-17	70.000	70.840	69.920	70.280	70.280	272,834
2026-07-16	69.000	69.500	68.360	69.500	69.500	169,938
2026-07-15	69.000	70.120	68.120	69.300	69.300	273,072
2026-07-14	69.300	69.720	68.320	69.000	69.000	225,880
2026-07-13	68.920	69.500	68.620	69.500	69.500	151,866
2026-07-10	68.920	69.940	68.920	68.960	68.960	233,361
2026-07-09	67.180	69.180	66.600	68.800	68.800	280,414
2026-07-08	68.300	68.480	66.720	67.060	67.060	226,836
2026-07-07	68.800	70.280	68.800	68.920	68.920	205,550
2026-07-06	69.520	70.240	68.700	68.700	68.700	244,138
2026-07-03	68.800	69.540	68.800	69.360	69.360	117,099
2026-07-02	68.000	69.480	67.600	69.140	69.140	253,459
2026-07-01	68.360	68.760	67.480	68.460	68.460	227,842
2026-06-30	68.500	69.200	68.000	68.560	68.560	305,611
2026-06-29	68.620	68.960	67.640	68.180	68.180	244,605
2026-06-26	68.080	68.960	67.880	68.960	68.960	204,095
2026-06-25	66.980	68.760	66.880	68.280	68.280	264,566
2026-06-24	65.740	67.360	65.580	67.020	67.020	305,277
2026-06-23	63.880	65.280	63.780	65.240	65.240	320,692
2026-06-22	63.000	63.480	62.160	63.480	63.480	313,305
2026-06-19	62.900	63.240	62.520	62.520	62.520	455,494
2026-06-18	62.240	62.880	61.440	62.880	62.880	236,088
2026-06-17	63.000	63.240	61.720	62.540	62.540	450,383
2026-06-16	63.580	63.900	62.380	62.720	62.720	409,359
2026-06-15	64.600	65.060	63.160	63.380	63.380	260,782
2026-06-12	64.960	65.060	63.640	64.080	64.080	446,171
2026-06-11	64.780	66.140	64.340	64.340	64.340	356,719
2026-06-10	64.920	65.860	64.860	65.420	65.420	253,624
2026-06-09	64.580	65.340	64.380	64.980	64.980	290,335
2026-06-08	64.480	65.220	63.920	64.880	64.880	285,319
2026-06-05	64.900	65.960	64.880	64.920	64.920	357,685
2026-06-04	62.200	65.040	62.060	65.040	65.040	256,962
2026-06-03	61.300	61.880	61.260	61.780	61.780	257,445
2026-06-02	61.760	62.420	61.180	61.340	61.340	209,942
2026-06-01	62.000	62.360	61.200	61.860	61.860	293,453
2026-05-29	62.380	62.820	61.880	62.460	62.460	1,192,151
2026-05-28	61.960	62.020	60.760	61.760	61.760	477,745
2026-05-27	62.160	63.000	61.720	62.460	62.460	304,155
2026-05-26	62.660	63.020	61.960	61.960	61.960	212,413
2026-05-25	63.000	63.240	62.580	63.240	63.240	137,857
2026-05-22	63.000	63.380	62.320	62.580	62.580	181,571
2026-05-21	62.120	62.820	62.120	62.600	62.600	207,586
2026-05-20	60.200	62.480	60.000	62.120	62.120	233,900
2026-05-19	60.580	61.720	60.580	61.300	61.300	265,192
2026-05-18	58.720	60.240	58.560	60.080	60.080	340,202
2026-05-15	59.400	59.540	58.800	59.280	59.280	319,233
2026-05-14	59.200	59.400	58.560	59.400	59.400	251,577
2026-05-13	59.280	59.960	58.540	58.820	58.820	328,732
2026-05-12	58.080	59.240	57.980	59.200	59.200	311,477
2026-05-11	57.740	58.720	57.600	58.520	58.520	465,943
2026-05-08	59.060	59.880	58.780	59.340	59.340	242,170
2026-05-07	60.000	60.460	59.500	59.720	59.720	323,662
2026-05-06	59.200	60.680	59.120	60.000	60.000	325,075
2026-05-05	58.020	58.900	58.020	58.740	58.740	451,612
2026-05-04	59.120	59.200	57.080	57.860	57.860	337,667

← NewerPage 2 of 5 · 254 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
2021-07-01	0.6800 EUR
2019-07-03	2.8800 EUR

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