Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	56.240	56.500	55.600	56.500	55.839	285,297
2025-05-21	56.560	56.960	56.460	56.560	55.898	260,257
2025-05-20	56.000	57.180	55.880	56.920	56.254	312,772
2025-05-19	56.360	56.600	55.720	55.880	55.226	226,774
2025-05-16	56.320	56.320	55.160	56.120	55.463	303,405
2025-05-15	54.340	55.580	54.320	55.560	54.910	408,062
2025-05-14	54.520	54.820	54.100	54.660	54.021	367,216
2025-05-13	56.340	56.700	55.140	55.140	54.495	424,566
2025-05-12	56.200	56.500	55.300	56.140	55.483	302,101
2025-05-09	56.140	56.940	56.120	56.340	55.681	266,042
2025-05-08	56.300	56.720	56.040	56.120	55.463	325,175
2025-05-07	56.800	56.800	55.700	56.480	55.819	314,484
2025-05-06	57.780	57.780	56.880	57.200	56.531	269,280
2025-05-05	56.840	57.700	56.840	57.700	57.025	308,819
2025-05-02	56.000	56.820	55.660	56.580	55.918	438,123
2025-04-30	54.300	55.620	54.260	55.480	54.831	600,060
2025-04-29	53.460	54.420	53.460	54.100	53.467	278,699
2025-04-28	53.700	53.880	53.340	53.620	52.993	315,326
2025-04-25	53.600	54.700	53.600	53.860	52.637	445,963
2025-04-24	54.620	54.940	53.440	54.220	52.989	507,177
2025-04-23	51.560	55.720	51.380	55.280	54.025	889,912
2025-04-22	49.520	49.740	48.460	49.350	48.229	510,307
2025-04-17	50.400	50.500	49.390	49.570	48.444	406,502
2025-04-16	50.560	51.060	49.940	50.540	49.392	384,077
2025-04-15	49.970	50.960	49.970	50.720	49.568	383,897
2025-04-14	48.380	50.220	48.380	49.740	48.610	376,552
2025-04-11	46.830	47.670	46.430	47.500	46.421	488,464
2025-04-10	47.910	48.320	46.780	46.830	45.767	533,452
2025-04-09	46.000	47.400	46.000	46.560	45.503	567,978
2025-04-08	46.500	47.690	46.150	47.130	46.060	497,984
2025-04-07	47.000	48.280	45.560	46.000	44.955	642,593
2025-04-04	49.000	50.020	47.240	47.750	46.666	703,983
2025-04-03	49.040	51.320	48.900	49.330	48.210	506,661
2025-04-02	47.930	48.770	47.930	48.650	47.545	366,987
2025-04-01	49.800	49.960	48.220	48.640	47.535	439,699
2025-03-31	49.500	49.980	48.740	49.220	48.102	429,271
2025-03-28	49.350	50.560	49.050	49.910	48.777	425,480
2025-03-27	49.450	49.860	49.370	49.540	48.415	378,169
2025-03-26	50.480	50.880	49.370	49.640	48.513	512,718
2025-03-25	50.740	51.240	50.120	50.420	49.275	358,607
2025-03-24	51.860	52.200	50.380	50.580	49.431	370,219
2025-03-21	52.000	52.000	50.660	51.420	50.252	831,935
2025-03-20	49.420	52.700	49.420	52.260	51.073	888,981
2025-03-19	49.640	49.790	49.000	49.000	47.887	278,011
2025-03-18	50.260	50.840	49.270	49.720	48.591	294,509
2025-03-17	49.280	50.320	49.070	50.160	49.021	344,969
2025-03-14	50.400	50.760	48.950	49.210	48.093	482,245
2025-03-13	49.990	50.540	49.260	50.400	49.255	382,585
2025-03-12	50.580	51.200	50.040	50.040	48.904	445,638
2025-03-11	52.040	52.980	50.440	50.440	49.295	438,954
2025-03-10	51.840	52.920	51.740	52.240	51.054	556,326
2025-03-07	51.740	51.880	50.240	51.360	50.194	432,637
2025-03-06	50.800	51.800	50.620	51.720	50.546	468,361
2025-03-05	50.000	51.580	49.690	50.700	49.549	541,094
2025-03-04	49.000	49.580	48.910	49.580	48.454	622,260
2025-03-03	48.110	49.260	48.090	48.930	47.819	457,908
2025-02-28	47.900	48.540	47.900	48.310	47.213	653,223
2025-02-27	48.600	48.900	47.910	48.130	47.037	339,368
2025-02-26	49.010	49.340	48.800	49.040	47.926	392,761
2025-02-25	49.740	49.960	48.710	48.710	47.604	340,281

← NewerPage 7 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.