Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	54.340	55.560	54.340	54.900	54.253	73,589
2025-05-14	54.500	54.840	54.160	54.300	53.660	63,513
2025-05-13	55.700	56.640	55.140	55.500	54.846	547,560
2025-05-12	56.200	56.340	55.300	56.000	55.340	48,272
2025-05-09	56.200	56.880	56.100	56.200	55.538	19,115
2025-05-08	56.400	56.700	56.080	56.400	55.735	23,493
2025-05-07	56.800	56.800	55.760	56.000	55.340	37,984
2025-05-06	57.600	57.780	56.900	57.600	56.921	15,351
2025-05-02	56.000	56.780	55.670	56.400	55.735	81,797
2025-05-01	54.900	54.900	54.900	54.900	54.253	0
2025-04-30	54.300	55.510	54.300	54.900	54.253	544,051
2025-04-29	53.460	54.360	53.460	54.100	53.463	915,343
2025-04-28	53.340	53.870	53.340	53.700	53.067	84,874
2025-04-25	53.700	54.560	53.660	54.300	53.067	55,538
2025-04-24	54.100	54.780	53.460	54.300	53.067	566,996
2025-04-23	51.450	55.560	51.450	55.500	54.240	229,423
2025-04-22	49.570	49.570	48.650	48.800	47.692	28,613
2025-04-17	50.250	50.250	49.410	49.600	48.474	14,609
2025-04-16	50.400	50.720	49.940	50.600	49.451	56,436
2025-04-15	50.320	50.920	50.320	50.800	49.647	55,476
2025-04-14	48.800	50.040	48.100	50.000	48.865	11,192
2025-04-11	46.730	47.660	46.730	47.500	46.422	24,849
2025-04-10	48.000	48.230	46.830	47.300	46.226	301,753
2025-04-09	46.000	47.030	46.000	46.700	45.640	192,604
2025-04-08	46.440	47.700	46.440	47.700	46.617	44,585
2025-04-07	46.900	48.060	45.660	46.500	45.444	219,308
2025-04-04	49.000	49.870	47.300	47.700	46.617	91,155
2025-04-03	49.800	51.220	49.080	49.600	48.474	24,191
2025-04-02	48.000	48.710	47.890	48.600	47.497	14,210
2025-04-01	49.850	49.850	48.360	48.600	47.497	31,402
2025-03-31	49.600	49.870	48.760	49.400	48.278	37,533
2025-03-28	49.350	50.500	49.350	50.000	48.865	43,798
2025-03-27	49.400	49.830	49.400	49.400	48.278	47,620
2025-03-26	50.680	50.680	49.380	49.800	48.669	100,854
2025-03-25	50.800	51.240	50.000	50.000	48.865	22,162
2025-03-24	52.100	52.100	50.460	51.000	49.842	315,893
2025-03-21	51.600	52.060	50.840	51.200	50.038	92,414
2025-03-20	50.780	52.640	50.780	52.300	51.113	50,767
2025-03-19	49.400	49.770	49.000	49.600	48.474	36,009
2025-03-18	50.400	50.700	49.320	49.400	48.278	171,675
2025-03-17	49.800	50.280	49.220	50.200	49.060	11,325
2025-03-14	50.200	50.720	48.990	49.600	48.474	21,779
2025-03-13	50.200	50.540	49.250	50.400	49.256	26,416
2025-03-12	50.400	51.200	50.040	50.600	49.451	587,170
2025-03-11	51.800	52.940	50.400	50.400	49.256	48,058
2025-03-10	52.100	52.900	51.760	52.500	51.308	417,695
2025-03-07	51.600	51.820	50.280	50.800	49.647	75,030
2025-03-06	50.800	51.720	50.680	51.400	50.233	31,160
2025-03-05	49.950	51.580	49.950	51.200	50.038	45,618
2025-03-04	49.400	49.580	48.930	49.000	47.888	89,270
2025-03-03	48.200	49.250	48.080	49.000	47.888	81,866
2025-02-28	48.200	48.470	47.890	48.000	46.910	19,604
2025-02-27	48.400	48.900	47.950	48.000	46.910	7,706
2025-02-26	49.200	49.350	48.870	49.200	48.083	18,673
2025-02-25	49.600	49.980	48.710	49.000	47.888	154,276
2025-02-24	49.120	49.840	49.120	49.600	48.474	15,905
2025-02-21	49.600	49.628	48.735	49.400	48.278	11,643
2025-02-20	48.280	49.630	48.280	49.400	48.278	12,849
2025-02-19	49.290	49.290	47.960	48.200	47.106	20,834
2025-02-18	49.600	49.690	49.290	49.600	48.474	180,108

← NewerPage 7 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.