Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	49.800	49.850	49.370	49.600	48.474	22,579
2025-02-14	50.600	50.680	49.890	50.400	49.256	36,287
2025-02-13	50.600	51.100	50.200	50.600	49.451	26,806
2025-02-12	50.600	51.360	50.350	50.400	49.256	74,084
2025-02-11	51.560	51.560	50.220	50.600	49.451	17,496
2025-02-10	51.200	51.600	51.140	51.200	50.038	305,971
2025-02-07	51.000	51.380	50.990	51.000	49.842	12,400
2025-02-06	51.400	51.940	51.120	51.200	50.038	7,342
2025-02-05	51.400	51.900	51.020	51.600	50.429	6,418
2025-02-04	52.300	52.520	51.340	51.400	50.233	16,412
2025-02-03	51.800	52.600	51.000	52.300	51.113	38,644
2025-01-31	52.300	52.480	51.460	52.100	50.917	26,966
2025-01-30	50.000	52.220	47.280	51.800	50.624	76,975
2025-01-29	50.200	50.460	49.430	50.000	48.865	37,446
2025-01-28	49.800	51.340	49.570	50.800	49.647	36,292
2025-01-27	48.210	49.910	48.210	49.800	48.669	24,357
2025-01-24	47.370	48.140	47.370	48.000	46.910	28,482
2025-01-23	48.400	48.500	47.600	48.200	47.106	33,039
2025-01-22	48.400	49.140	48.220	48.400	47.301	17,851
2025-01-21	47.710	48.400	47.710	48.400	47.301	21,666
2025-01-20	46.930	47.920	46.930	47.500	46.422	4,640
2025-01-17	46.940	47.500	46.940	47.300	46.226	12,007
2025-01-16	46.500	46.750	45.950	46.500	45.444	69,793
2025-01-15	45.740	46.720	45.740	46.300	45.249	61,630
2025-01-14	49.200	49.670	45.830	46.100	45.053	48,799
2025-01-13	48.600	49.150	48.600	48.600	47.497	10,561
2025-01-10	49.400	49.890	48.800	48.800	47.692	27,295
2025-01-09	48.210	49.260	48.210	48.800	47.692	17,068
2025-01-08	50.000	50.380	47.640	47.700	46.617	78,568
2025-01-07	49.590	50.540	49.590	50.200	49.060	12,563
2025-01-06	48.820	49.660	48.670	49.400	48.278	187,980
2025-01-03	48.800	49.030	48.570	48.820	47.712	16,985
2025-01-02	49.600	49.700	48.600	48.600	47.497	15,516
2024-12-31	49.080	49.450	49.080	49.200	48.083	3,666
2024-12-30	48.820	49.160	48.540	48.800	47.692	46,932
2024-12-27	49.400	49.460	48.780	49.400	48.278	11,241
2024-12-24	49.160	49.940	49.160	49.600	48.474	5,916
2024-12-23	48.200	49.010	48.110	48.600	47.497	14,498
2024-12-20	47.300	47.990	47.140	47.700	46.617	17,411
2024-12-19	47.300	48.360	47.000	48.200	47.106	17,013
2024-12-18	47.300	47.650	47.150	47.300	46.226	170,710
2024-12-17	47.700	47.900	47.440	47.700	46.617	14,003
2024-12-16	48.000	48.090	47.250	47.700	46.617	29,807
2024-12-13	48.200	48.380	47.840	48.200	47.106	13,214
2024-12-12	47.890	48.400	47.890	48.400	47.301	16,537
2024-12-11	47.500	48.000	47.390	48.000	46.910	10,847
2024-12-10	47.700	47.920	47.500	47.500	46.422	15,943
2024-12-09	47.100	47.900	46.840	47.700	46.617	15,951
2024-12-06	46.750	47.300	46.750	47.300	46.226	51,746
2024-12-05	46.500	47.090	46.370	46.500	45.444	15,529
2024-12-04	46.325	46.710	46.325	46.500	45.444	11,934
2024-12-03	46.900	47.810	45.890	46.100	45.053	86,968
2024-12-02	46.500	47.120	46.400	46.900	45.835	9,558
2024-11-29	46.700	47.090	46.420	46.700	45.640	13,698
2024-11-28	47.100	47.450	46.890	47.100	46.031	4,090
2024-11-27	46.500	47.160	46.440	47.100	46.031	18,064
2024-11-26	47.100	47.150	46.240	46.500	45.444	19,736
2024-11-25	47.110	47.640	47.110	47.300	46.226	180,069
2024-11-22	46.500	47.300	46.380	46.900	45.835	29,520
2024-11-21	46.100	46.690	45.980	46.100	45.053	22,702

← NewerPage 8 of 22 · 1,264 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.