Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.900	70.400	65.920	66.600	65.815	41,763
2026-01-28	70.300	71.340	70.100	70.100	69.274	7,064
2026-01-27	70.900	71.380	70.320	70.500	69.669	11,837
2026-01-26	70.700	71.100	70.340	70.900	70.065	15,252
2026-01-23	71.720	71.720	70.420	71.300	70.460	17,878
2026-01-22	70.900	71.360	70.300	70.500	69.669	26,305
2026-01-21	70.300	71.020	69.920	70.500	69.669	108,196
2026-01-20	70.900	71.320	69.900	69.900	69.076	237,365
2026-01-19	71.170	72.360	71.170	72.200	71.349	59,750
2026-01-16	72.200	73.040	72.060	72.600	71.745	313,412
2026-01-15	71.700	72.660	71.520	72.000	71.152	10,973
2026-01-14	72.000	73.170	71.880	72.800	71.942	412,381
2026-01-13	72.000	74.280	71.940	73.000	72.140	169,544
2026-01-12	69.900	71.700	69.620	71.500	70.657	43,881
2026-01-09	69.100	70.000	69.100	69.900	69.076	261,149
2026-01-08	68.300	69.700	68.300	68.900	68.088	165,176
2026-01-07	68.040	69.300	68.040	69.300	68.483	294,097
2026-01-06	67.040	68.960	67.040	68.500	67.693	156,984
2026-01-05	63.940	67.140	63.940	66.800	66.013	691,022
2026-01-02	62.500	62.520	61.820	62.300	61.566	8,810
2025-12-31	62.500	62.540	62.050	62.300	61.566	13,019
2025-12-30	62.500	62.580	62.060	62.500	61.764	6,146
2025-12-29	61.480	62.460	61.480	61.900	61.171	10,947
2025-12-24	61.700	62.060	61.580	61.700	60.973	16,467
2025-12-23	61.900	61.900	61.540	61.900	61.171	16,418
2025-12-22	61.300	61.980	60.880	61.700	60.973	606,291
2025-12-19	61.700	62.600	61.600	62.300	61.566	439,152
2025-12-18	59.600	61.680	59.420	60.900	60.182	84,151
2025-12-17	58.160	59.320	58.160	59.200	58.502	124,674
2025-12-16	58.200	58.840	58.200	58.200	57.514	488,195
2025-12-15	58.200	58.360	57.720	57.800	57.119	18,292
2025-12-12	57.200	57.960	56.980	57.400	56.724	13,171
2025-12-11	57.400	57.720	57.200	57.200	56.526	201,203
2025-12-10	57.200	57.460	56.640	57.400	56.724	108,013
2025-12-09	57.400	57.520	56.600	56.600	55.933	53,611
2025-12-08	58.200	58.800	57.500	57.800	57.119	10,185
2025-12-05	58.780	59.260	58.780	59.000	58.305	10,656
2025-12-04	58.600	59.200	58.500	58.600	57.910	87,305
2025-12-03	59.560	59.560	58.470	58.600	57.910	16,954
2025-12-02	58.620	59.900	58.620	59.400	58.700	292,522
2025-12-01	58.600	59.200	58.260	58.600	57.910	5,667
2025-11-28	59.200	59.460	58.640	59.400	58.700	29,593
2025-11-27	59.200	59.260	58.840	59.000	58.305	3,513
2025-11-26	59.480	59.480	58.440	59.200	58.502	76,223
2025-11-25	58.400	59.107	58.340	58.400	57.712	143,328
2025-11-24	58.020	58.880	58.020	58.800	58.107	12,147
2025-11-21	56.800	57.920	56.240	57.800	57.119	41,863
2025-11-20	57.800	58.080	57.380	58.000	57.317	14,208
2025-11-19	57.800	58.200	57.300	58.200	57.514	532,186
2025-11-18	57.800	58.200	57.320	58.000	57.317	98,453
2025-11-17	59.300	59.300	58.540	59.000	58.305	66,478
2025-11-14	59.200	59.500	58.300	58.600	57.910	4,986
2025-11-13	59.400	60.300	59.160	59.400	58.700	8,284
2025-11-12	58.880	59.780	58.880	59.600	58.898	98,807
2025-11-11	58.200	59.080	58.050	58.800	58.107	5,689
2025-11-10	58.000	58.560	58.000	58.400	57.712	29,750
2025-11-07	58.900	58.900	57.360	58.000	57.317	41,594
2025-11-06	59.200	59.400	58.280	58.400	57.712	121,702
2025-11-05	59.000	59.500	58.960	59.400	58.700	38,621
2025-11-04	59.600	59.920	58.960	59.600	58.898	1,032,129

← NewerPage 4 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.