Want to see FR:ERF full AI Analyst Report?
Eurofins Scientific (ERF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 87.72 | 88.74 | 87.34 | 87.72 | 87.72 | +0.73% | 329,161 | 1.10 |
| Oct 29, 2026 | 86.14 | 87.22 | 85.74 | 87.08 | 87.08 | +0.97% | 262,235 | 0.88 |
| Oct 28, 2026 | 85.30 | 86.90 | 85.08 | 86.24 | 86.24 | +0.89% | 199,705 | 0.67 |
| Oct 27, 2026 | 85.58 | 85.88 | 85.00 | 85.48 | 85.48 | -0.58% | 297,723 | 1.00 |
| Oct 26, 2026 | 84.72 | 86.34 | 84.68 | 85.98 | 85.98 | +1.51% | 354,155 | 1.20 |
| Oct 23, 2026 | 82.80 | 84.92 | 82.06 | 84.70 | 84.70 | +1.73% | 313,589 | 1.07 |
| Oct 22, 2026 | 80.72 | 83.44 | 80.64 | 83.26 | 83.26 | +2.92% | 404,163 | 1.38 |
| Oct 21, 2026 | 77.80 | 82.16 | 77.40 | 80.90 | 80.90 | +2.41% | 517,480 | 1.80 |
| Oct 20, 2026 | 78.94 | 79.38 | 77.96 | 79.00 | 79.00 | +0.08% | 275,064 | 0.95 |
| Oct 19, 2026 | 77.88 | 79.16 | 77.86 | 78.94 | 78.94 | +0.87% | 238,513 | 0.82 |
| Oct 16, 2026 | 79.00 | 79.06 | 78.00 | 78.26 | 78.26 | -1.14% | 297,247 | 1.02 |
| Oct 15, 2026 | 78.50 | 79.16 | 77.88 | 79.16 | 79.16 | +1.67% | 283,557 | 0.98 |
| Oct 14, 2026 | 78.32 | 78.70 | 76.74 | 77.86 | 77.86 | -0.76% | 476,048 | 1.66 |
| Oct 13, 2026 | 77.80 | 78.58 | 77.66 | 78.46 | 78.46 | +1.03% | 199,538 | 0.70 |
| Oct 12, 2026 | 77.28 | 78.10 | 77.28 | 77.66 | 77.66 | +0.70% | 181,255 | 0.63 |
| Oct 09, 2026 | 76.20 | 77.26 | 76.08 | 77.12 | 77.12 | +1.88% | 197,695 | 0.69 |
| Oct 08, 2026 | 75.86 | 76.62 | 75.70 | 75.70 | 75.70 | -1.07% | 241,651 | 0.84 |
| Oct 07, 2026 | 75.86 | 76.68 | 75.32 | 76.52 | 76.52 | +0.50% | 262,318 | 0.92 |
| Oct 06, 2026 | 76.26 | 78.56 | 75.94 | 76.14 | 76.14 | +0.79% | 312,225 | 1.09 |
| Oct 05, 2026 | 74.92 | 76.66 | 74.86 | 75.54 | 75.54 | +0.91% | 412,968 | 1.46 |
| Oct 02, 2026 | 74.00 | 75.40 | 73.30 | 74.86 | 74.86 | +0.43% | 416,371 | 1.49 |
| Oct 01, 2026 | 73.70 | 75.56 | 73.56 | 74.54 | 74.54 | -0.61% | 496,921 | 1.80 |
| Sep 30, 2026 | 76.20 | 76.56 | 74.96 | 75.00 | 75.00 | -1.57% | 653,261 | 2.45 |
| Sep 29, 2026 | 75.84 | 77.58 | 75.28 | 76.20 | 76.20 | -3.20% | 305,088 | 1.15 |
| Sep 28, 2026 | 77.26 | 78.92 | 77.26 | 78.72 | 78.72 | +1.76% | 190,736 | 0.71 |
| Sep 25, 2026 | 77.84 | 78.42 | 76.64 | 77.36 | 77.36 | -0.46% | 274,276 | 1.03 |
| Sep 24, 2026 | 75.82 | 78.58 | 75.80 | 77.72 | 77.72 | +2.05% | 240,165 | 0.90 |
| Sep 23, 2026 | 78.54 | 78.84 | 76.16 | 76.16 | 76.16 | -3.55% | 263,405 | 0.99 |
| Sep 22, 2026 | 78.00 | 79.22 | 76.72 | 78.96 | 78.96 | +1.15% | 340,282 | 1.28 |
| Sep 21, 2026 | 76.92 | 78.54 | 76.72 | 78.06 | 78.06 | +2.12% | 308,980 | 1.17 |
| Sep 18, 2026 | 76.48 | 77.86 | 76.44 | 76.44 | 76.44 | -0.57% | 893,000 | 3.49 |
| Sep 17, 2026 | 75.00 | 76.88 | 75.00 | 76.88 | 76.88 | +2.92% | 487,648 | 1.93 |
| Sep 16, 2026 | 73.36 | 74.74 | 72.74 | 74.70 | 74.70 | +1.66% | 385,665 | 1.52 |
| Sep 15, 2026 | 72.18 | 73.56 | 72.04 | 73.48 | 73.48 | +1.83% | 365,667 | 1.45 |
| Sep 14, 2026 | 70.82 | 73.06 | 70.82 | 72.16 | 72.16 | +2.07% | 402,823 | 1.59 |
| Sep 11, 2026 | 70.90 | 71.54 | 70.70 | 70.70 | 70.70 | -0.31% | 571,619 | 2.28 |
| Sep 10, 2026 | 70.84 | 71.52 | 70.20 | 70.92 | 70.92 | -0.03% | 661,722 | 2.71 |
| Sep 09, 2026 | 70.82 | 71.74 | 70.80 | 70.94 | 70.94 | -0.37% | 413,214 | 1.69 |
| Sep 08, 2026 | 69.30 | 71.74 | 68.38 | 71.20 | 71.20 | -0.56% | 265,201 | 1.08 |
| Sep 07, 2026 | 72.36 | 72.36 | 71.10 | 71.60 | 71.60 | -1.54% | 146,380 | 0.59 |
| Sep 04, 2026 | 73.60 | 73.98 | 72.72 | 72.72 | 72.72 | -1.01% | 167,941 | 0.67 |
| Sep 03, 2026 | 73.00 | 74.78 | 72.84 | 73.46 | 73.46 | +0.93% | 307,393 | 1.23 |
| Sep 02, 2026 | 71.32 | 73.62 | 71.10 | 72.78 | 72.78 | +1.70% | 228,096 | 0.91 |
| Sep 01, 2026 | 72.60 | 73.36 | 71.56 | 71.56 | 71.56 | -1.35% | 247,022 | 0.98 |
| Aug 31, 2026 | 72.28 | 72.58 | 71.66 | 72.54 | 72.54 | +0.25% | 520,172 | 2.10 |
| Aug 28, 2026 | 73.00 | 73.32 | 72.36 | 72.36 | 72.36 | -0.88% | 275,066 | 1.12 |
| Aug 27, 2026 | 72.76 | 73.00 | 72.20 | 73.00 | 73.00 | +0.25% | 257,085 | 1.04 |
| Aug 26, 2026 | 73.86 | 74.62 | 72.82 | 72.82 | 72.82 | -1.70% | 201,279 | 0.77 |
| Aug 25, 2026 | 73.28 | 74.32 | 72.88 | 74.08 | 74.08 | +1.12% | 133,674 | 0.50 |
| Aug 24, 2026 | 72.56 | 73.44 | 72.00 | 73.26 | 73.26 | +0.58% | 140,808 | 0.52 |