Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	65.800	66.540	65.650	66.000	65.222	16,944
2025-08-07	65.400	65.700	64.440	64.600	63.839	40,109
2025-08-06	66.000	66.960	64.580	64.600	63.839	40,873
2025-08-05	66.600	67.220	66.450	66.600	65.815	22,411
2025-08-04	65.800	66.540	65.590	65.800	65.025	25,672
2025-08-01	66.600	67.160	65.900	66.400	65.618	41,985
2025-07-31	66.260	67.360	66.260	67.000	66.211	72,857
2025-07-30	66.400	66.660	65.880	66.200	65.420	24,032
2025-07-29	65.420	67.360	65.420	67.200	66.408	540,759
2025-07-28	67.600	69.300	65.420	66.200	65.420	64,661
2025-07-25	66.200	69.320	66.040	68.500	67.693	74,661
2025-07-24	63.100	66.380	63.050	65.800	65.025	78,421
2025-07-23	63.300	64.760	62.100	64.000	63.246	54,057
2025-07-22	61.300	63.360	61.300	62.900	62.159	50,085
2025-07-21	61.100	61.580	61.100	61.300	60.578	35,206
2025-07-18	60.900	61.390	60.880	60.900	60.182	37,617
2025-07-17	60.700	60.820	60.300	60.700	59.985	47,375
2025-07-16	60.100	60.820	60.020	60.100	59.392	14,138
2025-07-15	59.820	61.080	59.820	60.900	60.182	18,053
2025-07-14	60.100	60.740	60.000	60.500	59.787	13,889
2025-07-11	60.500	60.940	60.300	60.300	59.589	49,256
2025-07-10	59.720	60.620	59.720	59.800	59.095	190,072
2025-07-09	59.800	60.100	59.320	59.600	58.898	49,622
2025-07-08	60.100	60.500	58.980	59.400	58.700	502,221
2025-07-07	60.900	61.080	60.260	60.300	59.589	68,008
2025-07-04	60.200	60.840	60.200	60.700	59.985	11,327
2025-07-03	60.620	61.480	60.620	60.700	59.985	15,470
2025-07-02	60.500	61.040	60.400	60.900	60.182	17,578
2025-07-01	60.300	60.960	60.300	60.500	59.787	22,916
2025-06-30	60.900	61.200	60.380	61.100	60.380	62,501
2025-06-27	60.500	61.040	60.400	60.700	59.985	25,991
2025-06-26	60.180	61.140	60.180	61.100	60.380	77,674
2025-06-25	60.300	60.680	59.800	60.300	59.589	20,569
2025-06-24	59.800	60.400	59.540	59.800	59.095	78,197
2025-06-23	59.000	59.660	59.000	59.000	58.305	185,457
2025-06-20	59.600	59.700	58.820	59.400	58.700	69,505
2025-06-19	59.600	60.180	59.440	60.100	59.392	46,178
2025-06-18	60.900	60.940	60.220	60.700	59.985	34,741
2025-06-17	60.700	60.840	60.140	60.700	59.985	575,705
2025-06-16	60.300	61.480	60.060	61.100	60.380	93,897
2025-06-13	59.380	60.520	59.380	60.300	59.589	87,180
2025-06-12	59.140	60.660	59.140	60.500	59.787	124,354
2025-06-11	58.780	59.620	58.780	59.400	58.700	69,478
2025-06-10	58.480	59.060	58.480	58.600	57.910	133,944
2025-06-09	58.400	58.880	58.140	58.400	57.712	21,221
2025-06-06	56.800	58.360	56.520	57.600	56.921	59,330
2025-06-05	57.200	57.640	56.600	56.800	56.131	337,616
2025-06-04	57.400	57.780	57.220	57.600	56.921	48,040
2025-06-03	58.000	58.940	57.720	58.000	57.317	30,727
2025-06-02	58.200	58.800	58.140	58.400	57.712	35,429
2025-05-30	57.000	58.752	56.860	58.600	57.910	643,725
2025-05-29	56.800	57.200	56.720	56.800	56.131	35,803
2025-05-28	56.500	57.310	56.500	56.600	55.933	20,795
2025-05-27	56.400	56.920	56.360	56.400	55.735	18,314
2025-05-23	56.600	56.740	55.500	55.700	55.044	20,449
2025-05-22	56.400	56.500	55.640	56.200	55.538	40,565
2025-05-21	56.500	56.900	56.500	56.600	55.933	16,245
2025-05-20	56.040	57.160	56.040	56.800	56.131	21,786
2025-05-19	56.400	56.400	55.700	56.400	55.735	9,087
2025-05-16	56.000	56.400	55.170	56.000	55.340	524,952

← NewerPage 6 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.