Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	93.500	94.310	92.420	93.500	87.592	258,380
2022-01-13	94.700	95.680	93.570	94.700	88.716	121,032
2022-01-12	95.300	95.670	93.840	95.100	89.091	271,574
2022-01-11	95.050	97.320	95.050	96.200	90.121	191,296
2022-01-10	98.190	98.190	93.500	93.900	87.966	253,408
2022-01-07	98.400	100.20	98.290	99.200	92.931	245,825
2022-01-06	100.10	100.42	97.910	98.200	91.995	249,970
2022-01-05	101.50	102.84	100.24	101.10	94.711	122,842
2022-01-04	107.38	107.38	100.08	101.10	94.711	378,909
2021-12-31	110.70	110.70	108.80	110.70	103.70	4,883
2021-12-30	109.70	111.38	109.54	111.10	104.08	58,181
2021-12-29	110.10	111.08	108.98	110.30	103.33	39,907
2021-12-24	108.10	109.04	108.10	108.10	101.27	8,310
2021-12-23	108.10	108.36	106.44	107.80	100.99	38,066
2021-12-22	108.50	109.28	105.71	106.60	99.864	373,838
2021-12-21	108.90	110.00	108.14	109.10	102.21	417,275
2021-12-20	106.20	109.30	106.04	109.10	102.21	216,496
2021-12-17	106.80	107.98	106.10	107.20	100.43	502,440
2021-12-16	109.10	110.64	107.70	109.70	102.77	206,714
2021-12-15	105.00	108.62	102.96	108.10	101.27	241,913
2021-12-14	107.20	107.56	101.97	102.30	95.836	213,771
2021-12-13	107.80	108.64	106.00	107.40	100.61	215,563
2021-12-10	107.22	110.04	107.22	108.10	101.27	170,089
2021-12-09	105.00	107.24	104.68	106.60	99.864	57,647
2021-12-08	105.00	109.54	104.50	104.60	97.990	91,466
2021-12-07	102.38	104.60	102.38	104.00	97.428	140,232
2021-12-06	105.40	105.76	101.86	101.90	95.461	101,605
2021-12-03	103.30	107.10	103.12	104.60	97.990	119,334
2021-12-02	104.80	105.94	102.20	103.10	96.585	180,713
2021-12-01	114.50	114.50	105.10	105.40	98.740	235,394
2021-11-30	112.40	115.60	112.06	114.60	107.36	598,587
2021-11-29	116.10	118.04	111.88	113.00	105.86	240,609
2021-11-26	105.60	116.30	105.00	115.20	107.92	254,893
2021-11-25	104.10	105.54	104.10	104.20	97.615	58,187
2021-11-24	104.00	105.68	102.38	103.70	97.147	139,531
2021-11-23	107.40	107.40	103.34	104.20	97.615	144,636
2021-11-22	110.50	110.58	108.10	108.70	101.83	57,758
2021-11-19	108.10	113.40	108.00	110.10	103.14	196,787
2021-11-18	106.32	108.42	106.32	107.60	100.80	65,700
2021-11-17	105.80	107.30	105.80	107.20	100.43	255,931
2021-11-16	106.60	106.74	104.88	106.20	99.489	67,545
2021-11-15	105.74	106.94	105.74	106.00	99.302	68,870
2021-11-12	105.00	106.22	104.70	106.20	99.489	100,241
2021-11-11	101.10	105.72	101.00	105.60	98.927	192,081
2021-11-10	102.80	102.80	100.02	101.10	94.711	479,448
2021-11-09	102.12	104.24	102.12	103.70	97.147	114,811
2021-11-08	101.50	103.04	100.06	102.90	96.398	255,814
2021-11-05	103.50	105.04	96.810	99.800	93.494	153,270
2021-11-04	103.50	103.98	102.44	103.30	96.772	275,491
2021-11-03	105.00	105.54	103.02	103.10	96.585	93,143
2021-11-02	103.58	105.42	103.58	105.00	98.365	32,862
2021-11-01	102.70	104.38	102.70	104.20	97.615	67,633
2021-10-29	102.70	103.44	101.94	102.70	96.210	86,997
2021-10-28	101.91	103.00	101.91	102.30	95.836	197,141
2021-10-27	103.50	105.18	102.30	102.30	95.836	440,449
2021-10-26	104.00	104.96	102.36	103.30	96.772	250,030
2021-10-25	103.30	103.88	102.38	103.30	96.772	90,146
2021-10-22	104.40	105.20	102.28	102.90	96.398	130,775
2021-10-21	107.00	107.08	102.78	103.30	96.772	306,089
2021-10-20	112.00	113.02	110.50	112.60	105.48	142,533

← NewerPage 21 of 22 · 1,264 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.