Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	48.760	49.880	48.740	49.690	48.562	365,700
2025-02-21	49.380	49.710	48.710	48.800	47.692	347,239
2025-02-20	48.100	49.680	48.100	49.440	48.317	387,596
2025-02-19	48.800	49.410	47.890	48.180	47.086	587,564
2025-02-18	49.560	49.930	49.270	49.340	48.220	335,247
2025-02-17	49.690	49.900	49.360	49.640	48.513	400,456
2025-02-14	50.580	50.620	49.890	49.890	48.757	373,553
2025-02-13	50.760	51.160	50.200	50.500	49.353	356,991
2025-02-12	50.660	51.360	50.340	50.480	49.334	331,591
2025-02-11	51.440	51.480	50.220	50.700	49.549	243,842
2025-02-10	51.180	51.640	51.180	51.560	50.389	188,369
2025-02-07	50.980	51.420	50.900	51.000	49.842	269,855
2025-02-06	51.560	52.060	51.120	51.120	49.959	282,395
2025-02-05	51.900	51.900	50.980	51.460	50.291	269,714
2025-02-04	52.240	52.540	51.340	51.580	50.409	359,923
2025-02-03	51.840	52.640	50.980	52.240	51.054	547,142
2025-01-31	52.240	52.480	51.480	51.860	50.682	440,391
2025-01-30	49.890	52.220	47.340	52.220	51.034	797,507
2025-01-29	50.140	50.440	49.430	49.430	48.308	391,501
2025-01-28	49.650	51.360	49.650	50.320	49.177	394,662
2025-01-27	47.970	50.020	47.950	49.480	48.356	409,433
2025-01-24	47.390	48.350	47.340	48.350	47.252	355,240
2025-01-23	48.270	48.580	47.540	47.860	46.773	489,790
2025-01-22	48.400	49.230	47.910	48.320	47.223	483,908
2025-01-21	47.800	48.350	47.640	48.220	47.125	335,732
2025-01-20	47.000	48.000	47.000	47.810	46.724	301,365
2025-01-17	47.280	47.700	46.900	47.070	46.001	382,608
2025-01-16	46.590	46.860	45.910	46.750	45.688	487,612
2025-01-15	45.940	46.810	45.560	46.340	45.288	569,751
2025-01-14	49.480	49.800	45.820	46.080	45.034	729,257
2025-01-13	48.640	49.190	48.600	49.010	47.897	279,455
2025-01-10	49.620	49.940	48.790	49.070	47.956	271,638
2025-01-09	48.200	49.450	48.200	49.450	48.327	504,001
2025-01-08	50.220	50.360	47.550	48.200	47.105	388,351
2025-01-07	49.680	50.620	49.570	50.300	49.158	369,813
2025-01-06	48.910	49.660	48.620	49.660	48.532	429,576
2025-01-03	48.800	49.060	48.560	48.570	47.467	362,632
2025-01-02	49.400	49.780	48.680	48.770	47.663	271,762
2024-12-31	48.630	49.510	48.630	49.310	48.190	219,249
2024-12-30	48.740	49.200	48.540	48.540	47.438	242,186
2024-12-27	49.370	49.500	48.760	49.100	47.985	240,876
2024-12-24	48.860	49.950	48.840	49.480	48.356	159,379
2024-12-23	48.110	49.090	48.000	48.580	47.477	274,468
2024-12-20	47.300	48.030	47.010	47.960	46.871	744,631
2024-12-19	47.030	48.380	47.030	47.680	46.597	319,074
2024-12-18	47.470	47.670	47.090	47.590	46.509	376,899
2024-12-17	47.600	47.920	47.410	47.410	46.333	328,222
2024-12-16	47.880	48.160	47.230	47.900	46.812	272,167
2024-12-13	48.120	48.380	47.740	47.970	46.881	260,030
2024-12-12	47.840	48.370	47.780	48.220	47.125	287,696
2024-12-11	47.520	48.020	47.340	47.830	46.744	288,329
2024-12-10	47.540	47.990	47.500	47.750	46.666	319,587
2024-12-09	47.150	47.960	46.810	47.800	46.715	316,236
2024-12-06	46.780	47.350	46.690	47.110	46.040	415,346
2024-12-05	46.580	47.100	46.280	46.610	45.552	371,489
2024-12-04	45.940	46.770	45.940	46.610	45.552	389,257
2024-12-03	47.420	47.900	45.890	46.030	44.985	334,884
2024-12-02	46.400	47.160	46.370	46.690	45.630	302,793
2024-11-29	46.690	47.110	46.410	46.790	45.727	324,247
2024-11-28	47.100	47.500	46.870	46.960	45.894	256,994

← NewerPage 8 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.