Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	88.830	90.790	88.750	89.520	83.893	306,795
2022-02-08	90.630	90.820	87.620	87.970	82.440	288,791
2022-02-07	90.500	91.500	90.280	90.890	85.177	423,126
2022-02-04	90.000	91.290	89.650	90.380	84.699	364,992
2022-02-03	92.210	93.290	89.830	89.830	84.183	387,099
2022-02-02	90.140	91.900	90.000	91.170	85.439	315,354
2022-02-01	88.980	90.430	88.770	89.210	83.602	279,408
2022-01-31	88.320	89.020	87.190	88.770	83.190	281,045
2022-01-28	86.460	87.690	85.720	87.620	82.112	305,433
2022-01-27	86.400	86.880	85.300	86.880	81.419	486,810
2022-01-26	87.210	88.020	86.080	88.020	82.487	600,687
2022-01-25	87.740	88.240	84.330	86.950	81.484	656,537
2022-01-24	89.340	89.780	87.880	87.980	82.450	536,893
2022-01-21	91.200	91.200	89.030	89.440	83.818	414,750
2022-01-20	92.730	93.040	91.490	92.080	86.292	436,217
2022-01-19	90.500	92.900	89.290	92.600	86.779	439,173
2022-01-18	92.380	92.750	90.260	90.840	85.130	418,279
2022-01-17	92.590	93.230	90.760	92.540	86.723	432,928
2022-01-14	93.210	94.340	92.420	92.420	86.611	540,180
2022-01-13	94.700	95.680	93.510	95.000	89.028	501,695
2022-01-12	95.310	95.700	93.820	94.880	88.916	474,343
2022-01-11	95.120	97.340	94.920	95.290	89.300	421,009
2022-01-10	98.300	98.350	93.500	94.160	88.241	605,118
2022-01-07	98.700	100.44	98.260	98.770	92.561	387,027
2022-01-06	99.900	100.44	97.780	98.690	92.486	445,859
2022-01-05	101.52	102.88	100.18	100.44	94.126	387,470
2022-01-04	107.40	107.66	99.970	101.52	95.139	465,296
2022-01-03	109.10	109.80	106.32	106.76	100.05	225,554
2021-12-31	110.54	110.62	108.80	108.80	101.96	114,021
2021-12-30	109.70	111.42	109.48	111.16	104.17	113,359
2021-12-29	110.30	111.16	108.96	109.60	102.71	175,223
2021-12-28	110.78	112.80	110.48	110.48	103.54	162,508
2021-12-27	108.60	111.64	108.44	110.68	103.72	122,672
2021-12-24	108.20	109.08	107.84	108.70	101.87	46,937
2021-12-23	108.14	108.38	106.36	107.92	101.14	156,181
2021-12-22	108.40	109.42	105.64	107.94	101.16	258,430
2021-12-21	109.28	110.04	108.12	108.20	101.40	332,104
2021-12-20	106.50	109.48	105.70	109.24	102.37	314,286
2021-12-17	107.30	108.00	105.80	106.48	99.787	464,013
2021-12-16	109.62	110.70	107.62	108.10	101.30	303,668
2021-12-15	103.42	108.68	102.86	108.28	101.47	480,465
2021-12-14	107.40	107.68	101.96	101.98	95.570	410,077
2021-12-13	107.80	108.78	105.98	107.70	100.93	250,789
2021-12-10	108.18	110.06	107.18	107.94	101.16	352,259
2021-12-09	105.30	107.32	104.30	107.24	100.50	267,657
2021-12-08	105.10	109.64	104.50	105.00	98.400	374,739
2021-12-07	102.56	104.62	102.24	104.60	98.025	425,432
2021-12-06	105.40	105.84	101.74	101.96	95.551	373,222
2021-12-03	103.50	107.24	102.96	104.92	98.325	448,097
2021-12-02	104.90	105.80	102.14	103.18	96.694	547,579
2021-12-01	114.50	114.78	104.92	106.40	99.712	639,311
2021-11-30	112.84	115.82	111.90	112.94	105.84	1,503,412
2021-11-29	115.08	118.12	111.80	112.98	105.88	656,767
2021-11-26	105.00	116.36	104.80	113.72	106.57	769,348
2021-11-25	104.10	105.62	104.00	105.40	98.775	218,341
2021-11-24	104.14	105.70	102.28	103.70	97.182	341,884
2021-11-23	107.50	107.52	103.28	103.72	97.200	320,416
2021-11-22	110.50	110.66	108.10	108.10	101.30	315,523
2021-11-19	108.00	113.54	107.84	110.22	103.29	673,272
2021-11-18	106.32	108.46	106.26	107.90	101.12	279,239

← NewerPage 21 of 22 · 1,285 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.