Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	62.500	63.240	61.100	61.100	60.380	13,781
2026-04-24	61.500	62.860	61.460	62.300	61.566	15,250
2026-04-23	61.180	62.400	61.180	61.900	61.171	8,995
2026-04-22	62.300	64.360	61.440	62.300	61.566	191,538
2026-04-21	69.440	70.820	69.440	69.500	68.681	16,046
2026-04-20	69.100	69.430	68.640	69.100	68.286	12,585
2026-04-17	68.940	70.600	68.940	70.100	69.274	13,171
2026-04-16	69.500	70.700	68.721	69.300	68.483	31,738
2026-04-15	68.500	69.860	68.340	69.300	68.483	305,011
2026-04-14	67.420	68.340	67.420	68.300	67.495	18,585
2026-04-13	63.300	64.900	63.040	64.400	63.641	41,933
2026-04-10	64.000	64.840	63.940	64.200	63.444	15,120
2026-04-09	65.400	65.680	63.020	63.500	62.752	18,449
2026-04-08	66.400	69.080	65.180	65.800	65.025	25,285
2026-04-07	66.800	67.420	65.040	65.800	65.025	15,350
2026-04-02	66.000	66.900	64.940	66.000	65.222	23,420
2026-04-01	64.420	65.640	64.420	65.000	64.234	18,013
2026-03-31	62.500	62.970	62.100	62.500	61.764	27,783
2026-03-30	61.900	62.720	61.520	62.500	61.764	135,322
2026-03-27	61.700	62.400	61.360	61.700	60.973	45,408
2026-03-26	61.900	62.600	61.680	62.500	61.764	116,638
2026-03-25	62.090	62.090	61.520	61.700	60.973	8,718
2026-03-24	60.620	61.560	60.620	60.900	60.182	23,360
2026-03-23	59.800	62.260	59.040	61.100	60.380	11,145
2026-03-20	62.300	62.500	61.050	61.700	60.973	19,137
2026-03-19	61.320	61.980	61.320	61.700	60.973	12,812
2026-03-18	62.900	63.080	62.340	62.500	61.764	126,032
2026-03-17	61.500	62.313	61.420	62.100	61.368	59,484
2026-03-16	61.500	61.920	61.260	61.500	60.775	3,773
2026-03-13	60.700	61.860	60.320	61.100	60.380	54,260
2026-03-12	62.700	63.000	61.350	61.900	61.171	20,454
2026-03-11	63.300	63.580	62.900	63.300	62.554	282,917
2026-03-10	64.000	64.680	63.120	64.400	63.641	13,012
2026-03-09	63.100	63.520	62.600	63.100	62.356	16,193
2026-03-06	65.000	66.020	64.580	64.800	64.036	8,131
2026-03-05	66.400	67.200	65.640	65.800	65.025	17,460
2026-03-04	66.600	67.120	66.140	66.400	65.618	50,527
2026-03-03	67.200	67.480	65.980	66.400	65.618	24,307
2026-03-02	67.400	68.420	66.920	67.000	66.211	90,803
2026-02-27	67.680	68.640	67.680	67.800	67.001	12,340
2026-02-26	66.800	67.720	66.510	67.200	66.408	49,753
2026-02-25	66.340	67.960	66.340	67.200	66.408	38,813
2026-02-24	66.200	67.460	66.020	67.000	66.211	221,360
2026-02-23	67.540	67.540	66.320	67.400	66.606	42,362
2026-02-20	68.100	68.600	67.140	67.600	66.803	24,368
2026-02-19	67.600	69.220	66.780	66.800	66.013	18,306
2026-02-18	67.600	67.760	66.160	67.200	66.408	93,262
2026-02-17	64.700	66.420	64.700	65.600	64.827	9,855
2026-02-16	64.400	65.440	63.620	64.200	63.444	212,378
2026-02-13	64.200	65.860	63.790	65.400	64.629	237,808
2026-02-12	65.400	65.560	62.900	64.200	63.444	81,343
2026-02-11	66.200	66.980	64.700	65.600	64.827	42,681
2026-02-10	67.060	67.800	67.060	67.200	66.408	1,621,158
2026-02-09	68.500	68.540	67.200	67.200	66.408	8,186
2026-02-06	67.380	68.520	67.380	68.100	67.298	167,018
2026-02-05	68.300	68.700	67.800	68.700	67.890	132,958
2026-02-04	67.840	68.820	67.840	68.300	67.495	94,097
2026-02-03	68.500	68.620	67.600	67.600	66.803	151,304
2026-02-02	68.100	68.920	67.660	68.300	67.495	24,266
2026-01-30	65.800	68.140	65.800	67.600	66.803	21,221

← NewerPage 3 of 22 · 1,261 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.