Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.480	59.020	56.840	59.020	59.020	452,998
2026-04-29	59.280	59.580	57.380	57.540	57.540	395,588
2026-04-28	60.380	60.760	59.760	59.760	59.760	294,877
2026-04-27	62.320	63.300	61.200	61.540	60.820	376,962
2026-04-24	61.680	62.980	61.420	61.800	61.077	500,466
2026-04-23	61.820	62.640	61.080	62.000	61.275	491,370
2026-04-22	64.260	64.980	61.340	62.640	61.907	717,582
2026-04-21	69.500	70.600	69.300	69.360	68.549	215,076
2026-04-20	68.920	69.540	68.380	69.540	68.726	237,266
2026-04-17	69.140	70.580	69.040	69.840	69.023	283,379
2026-04-16	69.240	69.600	68.660	69.240	68.430	280,486
2026-04-15	68.460	69.860	68.280	69.440	68.628	310,016
2026-04-14	67.420	68.600	67.240	68.480	67.679	286,138
2026-04-13	63.480	64.900	63.000	64.900	64.141	316,010
2026-04-10	64.160	64.900	63.920	64.160	63.409	253,289
2026-04-09	65.680	65.680	63.040	64.000	63.251	275,710
2026-04-08	67.780	68.300	65.160	65.300	64.536	356,368
2026-04-07	66.920	67.420	65.040	65.040	64.279	311,220
2026-04-02	65.300	66.900	64.880	66.900	66.117	347,576
2026-04-01	64.380	65.360	64.360	65.060	64.299	397,384
2026-03-31	62.620	63.020	62.120	62.660	61.927	325,059
2026-03-30	61.940	62.720	61.380	62.720	61.986	254,505
2026-03-27	61.800	62.460	61.300	62.080	61.354	414,656
2026-03-26	61.900	62.610	61.400	61.800	61.077	307,938
2026-03-25	61.860	62.140	61.460	61.960	61.235	254,191
2026-03-24	60.860	61.760	60.740	61.000	60.286	305,266
2026-03-23	59.900	62.380	59.500	60.760	60.049	436,717
2026-03-20	62.320	62.560	61.080	61.080	60.365	466,657
2026-03-19	61.520	62.000	61.120	61.940	61.215	439,724
2026-03-18	62.500	63.120	62.260	62.500	61.769	427,665
2026-03-17	61.500	62.320	61.200	62.220	61.492	281,292
2026-03-16	61.480	61.940	61.080	61.280	60.563	190,834
2026-03-13	60.780	61.860	60.320	61.480	60.761	393,613
2026-03-12	62.820	63.060	61.320	61.660	60.939	405,304
2026-03-11	63.380	63.780	62.840	63.180	62.441	247,745
2026-03-10	64.360	64.820	63.560	63.660	62.915	301,359
2026-03-09	63.120	63.560	62.580	63.520	62.777	268,274
2026-03-06	65.700	66.200	64.580	64.580	63.824	296,106
2026-03-05	66.860	67.220	65.600	65.660	64.892	269,425
2026-03-04	66.600	67.200	66.140	66.840	66.058	234,358
2026-03-03	67.480	67.500	65.980	66.120	65.346	436,132
2026-03-02	66.960	68.480	66.840	67.920	67.125	357,208
2026-02-27	67.900	68.700	67.500	68.160	67.363	487,787
2026-02-26	67.340	67.720	66.430	67.720	66.928	229,794
2026-02-25	66.500	67.960	66.240	67.200	66.414	264,917
2026-02-24	66.120	67.460	65.880	66.780	65.999	290,622
2026-02-23	67.440	67.460	66.320	66.320	65.544	335,494
2026-02-20	67.820	68.720	67.040	67.540	66.750	388,005
2026-02-19	67.940	68.620	66.740	67.420	66.631	339,833
2026-02-18	66.320	67.880	66.060	67.280	66.493	301,905
2026-02-17	64.680	66.480	64.680	66.020	65.248	298,125
2026-02-16	65.260	65.420	63.460	64.560	63.805	314,396
2026-02-13	64.240	66.240	63.780	65.460	64.694	307,579
2026-02-12	65.400	65.520	62.880	64.020	63.271	468,015
2026-02-11	66.520	66.940	64.700	64.700	63.943	276,628
2026-02-10	67.260	67.840	67.060	67.440	66.651	286,010
2026-02-09	68.340	68.420	67.120	67.220	66.434	290,511
2026-02-06	67.820	68.540	67.300	68.000	67.204	246,884
2026-02-05	68.060	68.780	67.740	68.460	67.659	219,454
2026-02-04	68.360	68.980	67.840	67.840	67.046	383,622

← NewerPage 3 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.