Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	61.300	61.520	59.980	60.500	59.787	4,293
2025-10-31	61.100	61.380	60.700	60.700	59.985	101,908
2025-10-30	61.080	61.080	60.420	60.500	59.787	9,528
2025-10-29	60.700	61.030	60.320	60.700	59.985	420,340
2025-10-28	61.100	62.000	60.540	60.700	59.985	144,753
2025-10-27	63.020	63.020	61.380	61.900	61.171	130,296
2025-10-24	62.900	63.220	62.520	62.900	62.159	6,787
2025-10-23	62.500	63.200	62.440	62.700	61.961	6,829
2025-10-22	62.200	63.180	62.200	62.900	62.159	14,063
2025-10-21	60.500	62.820	57.540	62.100	61.368	100,640
2025-10-20	63.100	64.150	62.640	64.000	63.246	10,753
2025-10-17	62.700	63.260	61.300	62.900	62.159	8,795
2025-10-16	61.640	63.480	61.640	62.700	61.961	229,286
2025-10-15	61.900	62.280	61.770	62.100	61.368	56,474
2025-10-14	61.160	62.020	61.160	61.300	60.578	67,440
2025-10-13	62.300	62.300	61.260	62.100	61.368	33,008
2025-10-10	63.140	63.140	61.760	62.100	61.368	5,740
2025-10-09	61.900	62.900	61.660	62.500	61.764	93,662
2025-10-08	62.500	62.540	62.000	62.500	61.764	55,264
2025-10-07	61.900	62.360	61.820	61.900	61.171	5,658
2025-10-06	62.300	62.720	61.700	61.700	60.973	12,681
2025-10-03	62.900	63.120	62.700	62.700	61.961	11,458
2025-10-02	63.100	63.740	62.640	63.300	62.554	340,937
2025-10-01	62.060	63.260	62.060	62.900	62.159	35,297
2025-09-30	60.500	61.780	60.220	60.900	60.182	114,497
2025-09-29	60.700	62.040	60.700	61.500	60.775	19,923
2025-09-26	61.100	61.480	60.760	61.100	60.380	74,033
2025-09-25	61.500	61.740	60.520	60.700	59.985	15,037
2025-09-24	61.720	62.400	61.720	62.300	61.566	151,779
2025-09-23	62.340	62.780	62.340	62.700	61.961	7,696
2025-09-22	62.300	62.860	62.300	62.300	61.566	35,168
2025-09-19	62.300	63.000	62.300	62.300	61.566	39,817
2025-09-18	62.860	62.860	61.880	62.700	61.961	313,704
2025-09-17	62.500	63.020	62.160	62.900	62.159	889,968
2025-09-16	63.100	63.380	62.380	63.100	62.356	117,030
2025-09-15	63.700	64.160	63.080	63.300	62.554	11,364
2025-09-12	64.400	64.740	63.760	64.400	63.641	470,108
2025-09-11	63.100	64.020	62.820	63.500	62.752	174,414
2025-09-10	64.000	64.380	62.940	63.100	62.356	880,781
2025-09-09	63.680	64.520	63.680	64.200	63.444	23,341
2025-09-08	64.000	64.240	63.700	64.200	63.444	82,638
2025-09-05	63.500	63.940	63.080	63.300	62.554	9,860
2025-09-04	62.300	63.360	62.300	62.700	61.961	20,019
2025-09-03	61.700	62.860	61.420	62.500	61.764	111,103
2025-09-02	64.000	64.780	61.360	61.700	60.973	35,283
2025-09-01	65.200	65.320	64.660	65.000	64.234	2,184
2025-08-29	64.800	65.040	64.130	64.800	64.036	11,733
2025-08-28	65.000	65.340	64.580	65.000	64.234	17,025
2025-08-27	65.600	65.640	64.800	65.600	64.827	131,948
2025-08-26	66.200	66.480	65.540	66.000	65.222	128,762
2025-08-22	68.100	68.400	67.600	67.600	66.803	13,150
2025-08-21	68.100	68.800	67.560	67.600	66.803	34,634
2025-08-20	67.800	69.090	67.780	68.500	67.693	47,526
2025-08-19	67.600	67.800	67.100	67.200	66.408	17,719
2025-08-18	67.600	68.100	67.200	68.100	67.298	39,521
2025-08-15	67.440	67.940	67.440	67.600	66.803	10,110
2025-08-14	66.800	67.540	66.800	66.800	66.013	50,043
2025-08-13	67.000	67.600	66.520	67.400	66.606	34,867
2025-08-12	66.400	66.880	66.360	66.400	65.618	4,689
2025-08-11	66.400	66.860	66.200	66.600	65.815	5,703

← NewerPage 5 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.