Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	69.160	70.750	69.160	70.500	70.500	34,449
2026-07-21	69.500	70.500	69.100	69.100	69.100	12,363
2026-07-20	70.360	71.280	70.360	70.700	70.700	796,005
2026-07-17	69.900	70.780	69.900	69.900	69.900	24,240
2026-07-16	68.500	69.500	68.500	69.100	69.100	23,375
2026-07-15	69.100	70.000	68.180	69.900	69.900	23,781
2026-07-14	69.300	70.620	68.400	69.300	69.300	595,391
2026-07-13	68.700	69.500	68.700	68.700	68.700	12,499
2026-07-10	68.920	69.900	68.920	69.900	69.900	6,787
2026-07-09	66.590	69.100	66.590	69.100	69.100	26,167
2026-07-08	68.300	68.880	66.820	67.400	67.400	86,657
2026-07-07	68.800	70.160	68.800	69.700	69.700	122,008
2026-07-06	69.100	70.920	68.220	69.500	69.500	30,144
2026-07-03	68.700	69.520	68.700	68.700	68.700	25,844
2026-07-02	68.100	69.420	67.620	69.100	69.100	25,484
2026-07-01	67.600	68.680	67.480	68.300	68.300	11,195
2026-06-30	68.500	69.220	68.060	68.300	68.300	28,633
2026-06-29	68.300	68.980	67.600	68.500	68.500	78,948
2026-06-26	68.300	68.960	68.000	68.100	68.100	21,124
2026-06-25	67.000	68.660	66.880	68.500	68.500	74,708
2026-06-24	65.800	67.300	65.500	67.200	67.200	36,012
2026-06-23	64.000	65.260	63.640	64.600	64.600	276,058
2026-06-22	63.100	63.480	62.240	62.700	62.700	394,279
2026-06-19	62.501	63.220	62.501	62.900	62.900	12,131
2026-06-18	61.900	62.770	61.660	62.100	62.100	31,264
2026-06-17	62.900	63.240	61.880	62.700	62.700	103,506
2026-06-16	64.200	64.780	62.180	62.500	62.500	43,891
2026-06-15	64.800	65.920	63.240	63.500	63.500	180,391
2026-06-12	64.800	65.020	63.520	64.600	64.600	22,133
2026-06-11	64.800	66.160	64.340	65.000	65.000	197,192
2026-06-10	64.920	65.780	64.920	65.000	65.000	368,016
2026-06-09	64.440	65.300	64.440	64.600	64.600	38,529
2026-06-08	64.600	65.190	63.980	64.400	64.400	34,409
2026-06-05	64.200	65.920	64.200	65.800	65.800	520,189
2026-06-04	62.900	65.040	60.560	64.400	64.400	25,378
2026-06-03	61.260	61.880	61.260	61.300	61.300	17,827
2026-06-02	61.500	62.380	61.210	61.460	61.460	7,044
2026-06-01	61.900	63.380	60.840	61.760	61.760	6,948
2026-05-29	61.920	62.790	61.920	62.300	62.300	28,885
2026-05-28	61.100	62.160	61.040	61.700	61.700	517,074
2026-05-27	62.300	63.000	62.160	62.672	62.672	12,890
2026-05-26	62.300	63.180	61.960	61.960	61.960	72,828
2026-05-22	62.900	63.340	62.380	62.900	62.900	8,212
2026-05-21	61.800	62.810	61.800	62.300	62.300	14,857
2026-05-20	60.300	62.150	58.840	62.120	62.120	695,512
2026-05-19	61.000	61.700	61.000	61.300	61.300	28,361
2026-05-18	59.200	60.160	58.600	60.080	60.080	42,644
2026-05-15	59.400	59.540	58.820	59.400	59.400	15,199
2026-05-14	59.000	59.400	58.640	59.230	59.230	24,395
2026-05-13	59.200	59.960	58.580	59.197	59.197	101,927
2026-05-12	58.000	59.200	58.000	58.800	58.800	76,620
2026-05-11	57.780	58.680	57.780	58.400	58.400	24,126
2026-05-08	59.400	60.500	58.880	59.200	59.200	721,014
2026-05-07	60.100	60.400	58.860	60.100	60.100	383,628
2026-05-06	59.200	60.640	59.080	60.500	60.500	182,323
2026-05-05	58.800	58.880	58.020	58.400	58.400	53,331
2026-05-01	58.200	58.200	58.200	58.200	58.200	0
2026-04-30	57.600	59.020	56.860	58.200	58.200	409,628
2026-04-29	59.520	59.520	57.400	57.600	57.600	388,614
2026-04-28	60.300	60.740	59.760	60.500	60.500	371,019

← NewerPage 2 of 5 · 251 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	28.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.