Singapore markets closed

Eurofins Scientific SE (ERFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
64.58+1.86 (+2.97%)
At close: 02:11PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202463.1965.0063.1964.5864.587,007
27 Mar 202463.0163.0161.3962.7262.725,000
26 Mar 202461.1461.6961.1161.6961.69500
25 Mar 202462.3462.3759.4760.4660.467,400
22 Mar 202462.1462.2059.4160.2060.20200
21 Mar 202461.0661.4960.7961.3861.383,500
20 Mar 202462.0063.0458.4659.9059.90400
19 Mar 202460.9363.4558.9061.4861.48500
18 Mar 202459.3363.2158.3558.3558.35200
15 Mar 202461.1361.9660.0261.9661.96300
14 Mar 202463.2263.2261.4861.4861.48100
13 Mar 202463.3364.5063.2263.2263.22500
12 Mar 202463.3763.3763.3763.3763.37200
11 Mar 202462.9462.9461.2462.3762.37200
08 Mar 202461.5561.6060.8860.8860.88400
07 Mar 202460.5761.1560.5760.6360.63400
06 Mar 202459.7960.2459.7660.2460.243,200
05 Mar 202459.3159.4858.7059.2959.29200
04 Mar 202458.0260.2858.0259.9559.95300
01 Mar 202459.5760.3859.5759.7459.74800
29 Feb 202460.4060.6559.6359.6359.631,300
28 Feb 202458.7359.2458.4359.2459.243,800
27 Feb 202458.7060.1058.7059.8259.8219,500
26 Feb 202464.3766.1062.9166.0966.09600
23 Feb 202463.0563.6262.8662.8662.86400
22 Feb 202462.6863.0061.7562.3262.321,200
21 Feb 202462.4663.0561.5162.1662.16900
20 Feb 202462.8462.9961.5561.8661.861,300
16 Feb 202462.6262.9061.3562.3262.321,300
15 Feb 202459.6660.5959.5059.9359.931,700
14 Feb 202459.3759.3758.2358.2358.23100
13 Feb 202458.7258.7258.1358.6558.65300
12 Feb 202458.5058.7557.3758.7558.751,100
09 Feb 202458.7458.8858.2258.8858.88800
08 Feb 202458.9458.9458.8058.9458.94200
07 Feb 202459.0059.0057.8058.0858.08300
06 Feb 202457.9558.7557.9058.7558.75700
05 Feb 202457.7958.4457.2357.8857.881,500
02 Feb 202458.7258.7256.9158.6758.671,500
01 Feb 202458.9559.8258.0158.0458.042,000
31 Jan 202460.5361.4960.1260.9860.98700
30 Jan 202461.3461.3660.1060.1060.10100
29 Jan 202461.2961.4159.9859.9859.984,300
26 Jan 202462.3762.3861.2161.2161.21300
25 Jan 202460.5561.8060.5561.7461.741,600
24 Jan 202463.0963.0961.1961.1961.19200
23 Jan 202461.4361.4361.0361.1861.181,000
22 Jan 202461.6761.6760.0661.6061.602,100
19 Jan 202459.4160.9459.4160.9460.94900
18 Jan 202462.1762.1759.6361.1361.131,100
17 Jan 202460.4060.8159.8259.9459.941,500
16 Jan 202462.1063.0161.0063.0163.011,000
12 Jan 202463.6563.7862.3962.5062.501,800
11 Jan 202462.7762.7762.7762.7762.771,800
10 Jan 202462.6063.6062.6063.6063.60400
09 Jan 202463.2463.6563.2463.6563.65300
08 Jan 202463.4463.6862.4863.2563.251,100
05 Jan 202463.1663.9362.2263.8363.832,200
04 Jan 202463.6964.3562.8662.9362.93300
03 Jan 202464.0064.0062.5963.7363.73400
02 Jan 202465.6565.9164.2465.0265.02500
29 Dec 202365.5566.3264.3164.3164.31300
28 Dec 202365.3066.3265.0065.5465.543,300
27 Dec 202363.1167.0363.1165.2865.28100
26 Dec 202366.7367.1066.0266.0266.021,500
22 Dec 202366.1667.1765.0067.1667.161,400
21 Dec 202365.0065.0065.0065.0065.00100
20 Dec 202364.4065.4563.9364.3564.352,300
19 Dec 202364.3664.4062.5664.4064.403,000
18 Dec 202362.1263.0661.5061.7061.706,800
15 Dec 202362.5164.0862.2462.2462.244,200
14 Dec 202363.5863.6062.5162.5162.51100
13 Dec 202359.2960.5056.9360.5060.502,600
12 Dec 202358.3659.5657.9958.0158.016,900
11 Dec 202359.3959.5058.7759.5059.50300
08 Dec 202358.8560.2758.6660.2760.271,500
07 Dec 202359.4960.6058.7658.7658.762,100
06 Dec 202359.4959.4959.4959.4959.49100
05 Dec 202358.5259.4958.0658.0658.06600
04 Dec 202359.0059.4958.0558.2558.254,900
01 Dec 202356.7559.4956.7558.9258.92500
30 Nov 202358.2658.9156.3956.6656.66100
29 Nov 202359.3759.4156.6456.6456.641,300
28 Nov 202358.7659.7556.6159.7559.757,300
27 Nov 202359.9759.9757.3459.4859.48400
24 Nov 202359.4960.4659.4960.4560.45300
22 Nov 202356.7158.4755.6858.4758.471,500
21 Nov 202356.2557.8155.6857.0157.016,800
20 Nov 202357.9458.0055.9056.1456.141,000
17 Nov 202358.0058.0056.6857.2557.253,200
16 Nov 202355.9059.0055.9059.0059.00200
15 Nov 202358.9259.5356.3459.5359.53600
14 Nov 202357.7958.6254.7054.7054.70300
13 Nov 202353.9455.2051.9055.1855.18900
10 Nov 202351.8354.7951.5753.6453.641,300
09 Nov 202355.0756.3255.0756.3256.32500
08 Nov 202356.2856.3253.4053.4053.40900
07 Nov 202354.2456.0552.6153.4853.482,000
06 Nov 202356.2556.2552.8353.4853.483,300
03 Nov 202355.2157.2055.2156.3956.39400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...