Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	78.100	79.000	78.100	78.100	78.100	44,812
2026-10-14	78.300	78.600	77.220	78.100	78.100	39,376
2026-10-13	77.720	78.460	77.720	77.900	77.900	17,100
2026-10-12	77.300	78.090	77.120	77.300	77.300	15,763
2026-10-09	76.100	77.166	75.920	77.100	77.100	51,624
2026-10-08	76.300	76.500	75.700	75.800	75.800	4,810
2026-10-07	75.620	76.540	75.620	76.500	76.500	11,618
2026-10-06	76.500	78.560	76.040	76.300	76.300	29,302
2026-10-05	74.800	76.410	74.780	76.300	76.300	180,149
2026-10-02	74.000	75.240	73.400	75.200	75.200	9,397
2026-10-01	73.620	75.220	73.620	74.600	74.600	240,223
2026-09-30	76.100	77.980	75.000	75.200	75.200	1,230
2026-09-29	77.100	77.420	75.840	76.500	76.500	99,996
2026-09-28	77.300	78.900	76.640	78.300	78.300	6,896
2026-09-25	77.840	77.840	76.660	76.700	76.700	16,237
2026-09-24	75.820	78.550	75.820	77.700	77.700	127,315
2026-09-23	78.700	78.810	76.100	76.100	76.100	16,206
2026-09-22	77.900	79.200	77.600	78.900	78.900	78,911
2026-09-21	76.820	78.480	76.820	77.900	77.900	6,399
2026-09-18	76.500	77.800	76.432	77.700	77.700	46,779
2026-09-17	75.000	76.880	74.980	76.300	76.300	21,327
2026-09-16	73.400	74.700	72.800	74.200	74.200	126,664
2026-09-15	72.200	73.500	71.640	72.800	72.800	10,640
2026-09-14	70.860	72.820	70.860	72.400	72.400	9,233
2026-09-11	70.900	71.480	70.700	71.100	71.100	2,483
2026-09-10	70.700	71.480	70.560	70.700	70.700	120,806
2026-09-09	70.900	71.740	70.820	71.500	71.500	13,940
2026-09-08	69.300	71.560	68.640	71.300	71.300	14,088
2026-09-07	72.400	72.640	71.300	71.300	71.300	25,398
2026-09-04	73.600	74.000	72.720	73.800	73.800	65,550
2026-09-03	73.000	74.660	72.800	73.800	73.800	14,859
2026-09-02	71.100	73.620	71.100	73.200	73.200	52,749
2026-09-01	72.800	73.240	71.560	72.400	72.400	535,706
2026-08-28	73.000	73.100	72.360	73.000	73.000	12,981
2026-08-27	72.800	73.000	72.240	72.800	72.800	32,327
2026-08-26	73.800	74.380	72.820	73.800	73.800	36,606
2026-08-25	73.240	74.300	73.240	73.400	73.400	40,447
2026-08-24	73.000	73.400	72.060	72.400	72.400	4,427
2026-08-21	72.200	72.840	71.880	72.400	72.400	32,027
2026-08-20	70.560	72.970	70.560	72.000	72.000	94,425
2026-08-19	69.380	70.820	69.380	70.700	70.700	17,201
2026-08-18	69.500	70.010	69.500	69.700	69.700	210,699
2026-08-17	69.300	70.180	68.980	69.700	69.700	33,921
2026-08-14	70.020	70.860	70.020	70.100	70.100	82,269
2026-08-13	69.900	70.420	69.420	69.500	69.500	14,606
2026-08-12	70.000	70.000	69.240	69.900	69.900	4,823
2026-08-11	70.100	70.100	69.300	69.900	69.900	48,475
2026-08-10	69.420	70.120	69.420	69.700	69.700	10,657
2026-08-07	69.720	70.740	69.720	70.700	70.700	77,042
2026-08-06	69.680	70.380	69.680	69.700	69.700	39,290
2026-08-05	69.300	69.800	68.220	69.700	69.700	5,686
2026-08-04	68.300	69.120	67.800	68.700	68.700	169,474
2026-08-03	68.100	69.160	67.499	68.300	68.300	41,049
2026-07-31	69.010	69.010	68.160	68.500	68.500	12,930
2026-07-30	68.180	69.260	68.180	68.300	68.300	26,157
2026-07-29	67.800	68.640	67.260	68.100	68.100	17,659
2026-07-28	67.600	68.620	66.620	68.100	68.100	143,328
2026-07-27	66.600	67.520	66.540	67.200	67.200	8,302
2026-07-24	66.000	66.960	64.800	65.800	65.800	17,042
2026-07-23	70.300	71.040	65.750	66.000	66.000	98,613

Page 1 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.