Singapore Markets close in 3 hrs 32 mins

Eurofins Scientific SE (ERFSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
119.05+2.80 (+2.41%)
At close: 11:57AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 2021119.05119.05119.05119.05119.05200
07 Dec 2021115.79116.53115.79116.25116.25100
06 Dec 2021115.50116.92115.50115.55115.55300
03 Dec 2021117.20119.15117.20117.37117.37100
02 Dec 2021117.93117.95115.50115.50115.50600
01 Dec 2021124.44124.44119.76120.48120.48300
30 Nov 2021129.00129.50128.24128.24128.241,600
29 Nov 2021127.13130.38127.09129.00129.00700
26 Nov 2021127.67130.28127.67129.75129.75900
24 Nov 2021114.91115.11114.91115.11115.11100
23 Nov 2021118.63118.63117.00117.00117.00100
22 Nov 2021122.25122.25121.50121.50121.50100
19 Nov 2021126.05126.05125.00125.00125.00100
18 Nov 2021121.62123.25121.62121.76121.76300
17 Nov 2021119.64119.99119.16119.99119.99100
16 Nov 2021120.50120.50119.30119.30119.301,700
15 Nov 2021122.12123.22120.67121.01121.01200
12 Nov 2021120.45122.12120.13122.12122.12100
11 Nov 2021120.00120.75119.01119.44119.44400
10 Nov 2021117.60117.60116.00116.48116.48600
09 Nov 2021119.59120.00118.53119.74119.74100
08 Nov 2021118.08119.29117.68119.29119.29300
05 Nov 2021114.69115.94114.59115.06115.06100
04 Nov 2021118.95120.34118.64118.64118.64100
03 Nov 2021122.64122.64119.96120.25120.25100
02 Nov 2021121.96122.86121.35121.70121.70100
01 Nov 2021119.95119.95119.25119.25119.25300
29 Oct 2021118.77119.61116.75116.75116.75200
28 Oct 2021119.45120.82119.45120.82120.82100
27 Oct 2021118.63120.75117.73117.73117.73200
26 Oct 2021120.89120.89118.62119.19119.19800
25 Oct 2021118.68121.50118.68121.05121.05900
22 Oct 2021120.00120.35119.46119.47119.47200
21 Oct 2021122.00122.92120.00122.75122.75500
20 Oct 2021131.04131.04131.04131.04131.04100
19 Oct 2021130.74130.74128.27130.37130.37100
18 Oct 2021125.98127.93125.98126.48126.48200
15 Oct 2021125.50126.78124.52124.52124.52100
14 Oct 2021126.71126.72126.00126.00126.00300
13 Oct 2021127.11127.11124.75126.94126.94100
12 Oct 2021122.09124.03121.98124.03124.03100
11 Oct 2021120.19124.39120.19120.90120.90400
08 Oct 2021121.37124.19121.37121.37121.37100
07 Oct 2021126.25126.25122.00122.00122.00100
06 Oct 2021123.15124.14122.71123.04123.04100
05 Oct 2021127.21127.25122.17122.17122.17100
04 Oct 2021120.00121.56112.00112.00112.003,100
01 Oct 2021124.14124.64121.00121.00121.00100
30 Sep 2021125.00131.00125.00131.00131.00400
29 Sep 2021125.75131.55125.75125.75125.75100
28 Sep 2021132.75133.75125.00133.75133.75100
27 Sep 2021139.25139.25126.00135.40135.40400
24 Sep 2021143.75144.75136.01136.01136.01100
23 Sep 2021146.00146.00139.25139.25139.25100
22 Sep 2021148.85149.00143.44143.44143.44100
21 Sep 2021147.50147.50146.75146.75146.75100
20 Sep 2021144.60147.75144.25145.63145.63400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...