Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	66.840	67.560	66.840	67.520	66.730	172,068
2025-08-13	67.500	67.720	66.500	66.800	66.019	231,763
2025-08-12	66.400	66.880	66.360	66.780	65.999	165,519
2025-08-11	66.800	66.800	66.120	66.260	65.485	133,474
2025-08-08	65.940	66.580	65.420	66.460	65.682	249,611
2025-08-07	64.600	65.700	64.400	65.700	64.931	279,248
2025-08-06	66.580	66.580	64.560	64.600	63.844	326,297
2025-08-05	66.680	67.280	66.340	66.600	65.821	235,924
2025-08-04	65.820	66.540	65.460	66.540	65.762	307,807
2025-08-01	66.520	67.260	65.860	65.920	65.149	275,437
2025-07-31	66.280	67.400	65.960	67.320	66.532	573,020
2025-07-30	66.180	66.720	65.860	66.080	65.307	222,021
2025-07-29	65.500	67.560	65.380	66.500	65.722	254,165
2025-07-28	68.160	69.400	65.420	65.420	64.655	522,633
2025-07-25	66.060	69.360	66.060	68.760	67.956	467,364
2025-07-24	63.260	66.340	62.980	65.900	65.129	359,429
2025-07-23	62.100	64.860	61.980	63.360	62.619	690,616
2025-07-22	61.320	63.380	61.200	63.360	62.619	384,080
2025-07-21	61.380	61.680	61.000	61.580	60.860	244,174
2025-07-18	61.000	61.400	60.800	61.360	60.642	249,652
2025-07-17	60.620	60.820	60.060	60.640	59.931	192,148
2025-07-16	60.000	60.860	60.000	60.460	59.753	234,709
2025-07-15	59.980	61.100	59.780	60.280	59.575	249,580
2025-07-14	60.500	60.860	59.900	60.160	59.456	157,015
2025-07-11	60.460	60.900	60.280	60.600	59.891	253,536
2025-07-10	59.860	60.620	59.700	60.620	59.911	263,689
2025-07-09	59.860	60.180	59.240	59.700	59.002	246,952
2025-07-08	60.160	60.240	58.900	59.680	58.982	241,684
2025-07-07	61.020	61.060	60.180	60.280	59.575	183,021
2025-07-04	60.560	60.860	60.140	60.840	60.128	136,268
2025-07-03	60.660	61.480	60.660	61.020	60.306	166,094
2025-07-02	60.760	61.020	60.400	60.660	59.950	183,014
2025-07-01	60.340	60.940	60.280	60.780	60.069	258,528
2025-06-30	61.200	61.200	60.340	60.440	59.733	291,100
2025-06-27	60.820	61.040	60.340	60.860	60.148	276,760
2025-06-26	60.260	61.160	60.260	60.860	60.148	348,439
2025-06-25	60.140	60.760	59.800	60.020	59.318	259,269
2025-06-24	59.980	60.440	59.360	60.380	59.674	271,988
2025-06-23	59.040	59.780	59.040	59.520	58.824	348,638
2025-06-20	59.880	59.880	58.800	59.500	58.804	1,156,125
2025-06-19	60.000	60.220	59.360	59.440	58.745	303,460
2025-06-18	60.600	60.940	60.160	60.500	59.792	186,721
2025-06-17	60.660	60.920	60.140	60.640	59.931	254,607
2025-06-16	60.160	61.500	60.000	61.240	60.524	395,713
2025-06-13	59.380	60.560	59.280	60.320	59.614	424,518
2025-06-12	59.140	60.720	59.140	60.420	59.713	365,593
2025-06-11	58.820	59.620	58.760	59.620	58.923	305,918
2025-06-10	58.560	59.080	58.460	58.820	58.132	242,657
2025-06-09	58.500	58.900	58.120	58.540	57.855	162,459
2025-06-06	56.800	58.360	56.340	58.360	57.677	328,991
2025-06-05	57.620	57.720	56.560	56.960	56.294	333,799
2025-06-04	57.640	57.800	56.920	57.460	56.788	373,849
2025-06-03	58.800	59.020	57.660	57.760	57.084	309,157
2025-06-02	58.160	58.800	58.060	58.760	58.073	309,491
2025-05-30	56.940	58.840	56.840	58.740	58.053	2,048,236
2025-05-29	56.800	57.200	56.600	56.940	56.274	164,163
2025-05-28	56.520	57.300	56.380	56.740	56.076	313,419
2025-05-27	56.600	57.000	56.300	56.520	55.859	287,716
2025-05-26	56.680	56.800	56.240	56.380	55.720	213,116
2025-05-23	56.600	56.820	55.480	56.400	55.740	449,818

← NewerPage 6 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.