Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	59.400	59.520	58.260	58.620	57.934	263,726
2025-11-05	59.480	59.500	58.920	59.060	58.369	240,921
2025-11-04	59.760	59.940	58.380	59.820	59.120	261,219
2025-11-03	61.340	61.540	59.960	60.180	59.476	219,719
2025-10-31	60.780	61.400	60.680	61.140	60.425	276,442
2025-10-30	60.500	61.160	60.340	60.620	59.911	261,099
2025-10-29	60.740	61.200	60.300	60.600	59.891	195,465
2025-10-28	61.680	61.840	60.480	61.000	60.286	224,127
2025-10-27	63.000	63.020	61.360	61.580	60.860	260,853
2025-10-24	63.000	63.240	62.440	62.920	62.184	275,000
2025-10-23	62.620	63.220	62.140	62.640	61.907	275,574
2025-10-22	61.900	63.440	61.800	63.080	62.342	390,897
2025-10-21	60.460	62.860	57.500	62.500	61.769	763,263
2025-10-20	63.080	64.160	62.540	63.900	63.152	396,428
2025-10-17	63.120	63.220	61.260	62.520	61.789	337,552
2025-10-16	61.900	63.480	61.640	63.480	62.737	328,222
2025-10-15	62.120	62.320	61.760	61.840	61.117	419,751
2025-10-14	61.260	62.020	61.120	62.020	61.294	194,734
2025-10-13	62.000	62.300	61.240	61.740	61.018	237,314
2025-10-10	63.120	63.300	61.760	61.920	61.196	392,580
2025-10-09	61.680	63.000	61.680	62.900	62.164	544,324
2025-10-08	62.440	62.600	61.940	62.300	61.571	270,158
2025-10-07	61.920	62.420	61.780	62.260	61.532	146,815
2025-10-06	62.720	62.760	61.820	62.140	61.413	243,789
2025-10-03	62.780	63.220	62.360	62.900	62.164	273,969
2025-10-02	63.340	63.820	62.600	62.840	62.105	172,661
2025-10-01	62.040	63.240	62.040	63.060	62.322	238,416
2025-09-30	60.800	61.780	60.260	61.780	61.057	317,685
2025-09-29	60.700	62.120	60.700	60.800	60.089	240,360
2025-09-26	61.060	61.440	60.720	60.960	60.247	194,586
2025-09-25	61.660	61.720	60.460	61.020	60.306	198,709
2025-09-24	62.360	62.360	61.640	61.900	61.176	206,762
2025-09-23	62.740	63.000	62.240	62.440	61.710	188,229
2025-09-22	62.380	62.880	62.260	62.680	61.947	199,375
2025-09-19	62.460	63.140	62.360	62.560	61.828	603,475
2025-09-18	62.780	62.880	61.880	62.580	61.848	221,070
2025-09-17	62.880	63.040	62.140	62.780	62.046	185,263
2025-09-16	63.120	63.420	62.380	62.640	61.907	254,802
2025-09-15	63.440	64.360	63.080	63.080	62.342	192,598
2025-09-12	64.420	64.760	63.700	63.820	63.073	194,203
2025-09-11	62.820	64.100	62.820	64.000	63.251	219,769
2025-09-10	64.000	64.400	62.860	62.940	62.204	273,601
2025-09-09	64.140	64.540	63.420	63.960	63.212	181,512
2025-09-08	64.040	64.300	63.540	63.920	63.172	153,892
2025-09-05	63.300	63.940	63.000	63.840	63.093	191,497
2025-09-04	62.680	63.360	62.040	62.780	62.046	183,424
2025-09-03	61.760	62.860	61.360	62.860	62.125	256,022
2025-09-02	64.740	64.820	61.280	61.400	60.682	243,258
2025-09-01	65.120	65.440	64.620	64.980	64.220	82,551
2025-08-29	64.920	65.140	64.020	64.820	64.062	231,926
2025-08-28	65.020	65.420	64.580	64.840	64.081	137,130
2025-08-27	65.600	65.860	64.660	65.160	64.398	222,136
2025-08-26	65.960	66.780	65.500	65.540	64.773	935,127
2025-08-25	68.060	68.300	66.640	66.740	65.959	112,078
2025-08-22	67.680	68.440	67.680	68.360	67.560	122,126
2025-08-21	68.720	68.800	67.500	68.000	67.204	168,388
2025-08-20	67.800	69.120	67.800	68.820	68.015	169,264
2025-08-19	67.300	67.820	67.000	67.800	67.007	123,494
2025-08-18	68.000	68.040	67.180	67.340	66.552	152,610
2025-08-15	67.860	68.000	67.420	67.660	66.868	126,416

← NewerPage 5 of 22 · 1,283 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.