Singapore markets closed

Eurofins Scientific SE (ERFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
148.15-0.35 (-0.24%)
At close: 2:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021148.50148.50147.10148.15148.15200
16 Sep 2021151.96151.96144.75148.50148.50200
15 Sep 2021144.01146.00144.01146.00146.00200
14 Sep 2021143.90147.35143.90147.35147.35200
13 Sep 2021147.75147.75141.51141.51141.51100
10 Sep 2021151.00151.00144.26148.00148.00100
09 Sep 2021149.24149.25143.25149.25149.25100
08 Sep 2021148.99148.99144.50148.63148.63400
07 Sep 2021149.75149.75144.25144.25144.25100
03 Sep 2021145.63149.50142.51149.50149.50100
02 Sep 2021144.00150.25142.75142.75142.75500
01 Sep 2021140.75142.06140.75142.06142.06100
31 Aug 2021146.00149.00143.10143.10143.10100
30 Aug 2021146.00146.00146.00146.00146.00300
27 Aug 2021145.46145.46145.46145.46145.46200
26 Aug 2021145.00145.00145.00145.00145.00-
25 Aug 2021145.00145.00145.00145.00145.00100
24 Aug 2021143.00147.25131.25147.25147.25100
23 Aug 2021145.06146.00140.00143.00143.00200
20 Aug 2021139.25145.81139.25143.63143.632,300
19 Aug 2021139.25139.25132.69132.69132.69100
18 Aug 2021137.28139.25137.28137.28137.28100
17 Aug 2021139.25139.25139.25139.25139.25100
16 Aug 2021138.62139.25129.18131.70131.70400
13 Aug 2021139.25139.25128.41137.08137.08200
12 Aug 2021138.68139.25138.68139.25139.25100
11 Aug 2021136.00138.98127.66136.04136.04700
10 Aug 2021138.63138.63127.22135.73135.73100
09 Aug 2021130.00138.05129.02129.02129.02400
06 Aug 2021137.35137.93128.40137.93137.93200
05 Aug 2021126.42138.82126.42132.75132.752,300
04 Aug 2021117.80127.12116.25117.71117.71100
03 Aug 2021124.63124.88114.75124.88124.88100
02 Aug 2021123.05124.25115.76123.15123.15200
30 Jul 2021122.00123.99122.00123.99123.99100
29 Jul 2021118.00120.75113.75120.75120.75500
28 Jul 2021119.88120.13114.25117.05117.052,500
27 Jul 2021115.50122.75114.75121.12121.12200
26 Jul 2021115.00123.05115.00123.05123.05100
23 Jul 2021125.00125.25121.25121.25121.25100
22 Jul 2021116.58124.75116.58124.75124.751,100
21 Jul 2021118.00122.00118.00122.00122.00100
20 Jul 2021117.50122.80117.50120.00120.00100
19 Jul 2021124.85128.00119.00119.25119.25400
16 Jul 2021118.25122.75116.50116.50116.50900
15 Jul 2021121.75122.25117.25122.25122.25100
14 Jul 2021124.25125.23116.75123.48123.48200
13 Jul 2021123.25123.25115.75115.75115.75100
12 Jul 2021123.50127.75119.50127.75127.755,100
09 Jul 2021120.75125.00116.25125.00125.001,600
08 Jul 2021115.58121.63115.45119.09119.09100
07 Jul 2021117.06118.00113.50113.50113.50200
06 Jul 2021117.06117.06111.83112.75112.75300
02 Jul 2021115.50117.25110.00117.25117.25200
01 Jul 2021116.74117.25116.74117.25117.25100
01 Jul 20210.807 Dividend
30 Jun 2021117.26117.26117.26117.26116.45100
29 Jun 2021114.76117.26111.75111.75110.981,500
28 Jun 2021114.76117.06112.50117.06116.25400
25 Jun 2021114.26117.26111.20117.26116.45500
24 Jun 2021117.22117.26110.75115.25114.46100
23 Jun 2021108.75116.25108.75110.00109.24300
22 Jun 2021105.00112.20105.00112.20111.431,600
21 Jun 2021107.25110.00104.50104.50103.78700
18 Jun 2021103.75108.44103.50103.50102.795,500
17 Jun 2021105.00110.00105.00108.01107.27100
16 Jun 2021102.50110.00102.50110.00109.24100
15 Jun 2021110.00110.00100.00102.00101.30100
14 Jun 2021100.08107.66100.00100.0099.31300
11 Jun 2021110.25110.2599.50106.00105.271,300
10 Jun 2021104.23109.7599.25109.75108.991,200
09 Jun 2021101.61105.39100.20104.88104.16200
08 Jun 2021103.90108.7597.50104.81104.09100
07 Jun 2021103.64107.00101.00101.00100.30300
04 Jun 2021107.75107.7597.2297.2296.551,200
03 Jun 202196.25106.3095.6595.6594.992,300
02 Jun 2021102.97106.5095.74106.50105.771,100
01 Jun 2021102.38109.00102.38102.38101.68900
28 May 2021100.75111.66100.75101.25100.551,500
27 May 2021101.04111.75100.75100.75100.063,100
26 May 2021101.25111.75100.25100.2599.563,900
25 May 2021106.38111.50100.50100.5099.81500
24 May 2021104.88110.2598.7598.7598.07900
21 May 202198.75104.0097.5097.7597.08500
20 May 202198.25109.5098.2598.5097.822,200
19 May 202196.00102.0096.0097.6096.9336,400
18 May 2021102.00102.3396.7596.7596.0818,000
17 May 2021104.27104.2797.00101.40100.7031,500
14 May 202196.53102.7894.4594.7594.101,400
13 May 202194.33103.4594.25103.45102.74200
12 May 202195.50103.4593.5095.8595.19400
11 May 202193.35104.0093.3597.7597.0812,300
10 May 2021105.25105.2594.25104.00103.2810,600
07 May 2021100.00104.0094.75104.00103.282,200
06 May 202199.45104.3093.8593.9593.302,600
05 May 202197.39104.8094.6094.6093.956,500
04 May 202195.08103.7095.0095.5894.921,800
03 May 202198.26105.2595.0095.3394.671,700
30 Apr 202194.85105.0594.8598.2097.52600
29 Apr 2021100.00101.5099.95101.50100.80300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...