ERFSF | Eurofins Scientific | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Eurofins Scientific (ERFSF)

OTC

$96.08+$4.05 (+4.41%)

Price as of Oct 23, 2026

N/A
Market Cap
30.26%
1-Year Change
Diagnostics & Research
Industry

1 Month
+9.03%

Low Price$82.52

High Price$96.08
3 Months
+29.81%

Low Price$76.79

High Price$96.08
1 Year
+30.26%

Low Price$64.23

High Price$96.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	93.50	96.54	93.33	96.08	+4.41%	1,109
10/22/2026	90.67	94.65	90.67	92.03	+2.22%	2,546
10/21/2026	92.74	92.74	88.25	90.03	+0.86%	636
10/20/2026	86.30	90.00	86.30	89.26	+1.43%	1,310
10/19/2026	89.70	90.18	88.00	88.00	-1.20%	574
10/16/2026	87.30	90.11	85.66	89.07	+1.96%	1,430
10/15/2026	89.29	90.31	87.18	87.36	+0.88%	1,201
10/14/2026	88.05	88.05	85.54	86.61	-1.59%	536
10/13/2026	85.56	88.48	85.56	88.00	-0.004%	2,101
10/12/2026	88.64	88.64	85.08	88.01	+4.15%	367
10/09/2026	84.70	87.92	84.50	84.50	+1.76%	754
10/08/2026	87.23	87.23	82.97	83.04	-0.30%	37,094
10/07/2026	84.11	87.23	83.29	83.29	-4.51%	965
10/06/2026	85.51	88.41	84.88	87.23	+0.05%	281
10/05/2026	86.57	87.18	82.88	87.18	+1.43%	1,846
10/02/2026	85.57	86.86	81.96	85.95	+4.16%	954
10/01/2026	86.12	86.12	82.04	82.52	-2.70%	1,695
09/30/2026	83.99	87.21	83.38	84.81	-3.30%	2,085
09/29/2026	85.91	87.79	84.35	87.70	-3.96%	1,863
09/28/2026	90.68	91.34	87.89	91.32	+1.59%	5,109
09/25/2026	87.59	90.61	86.70	89.88	+3.28%	1,830
09/24/2026	88.16	90.33	86.19	87.03	-1.24%	526
09/23/2026	89.91	89.91	85.14	88.12	-2.10%	596
09/22/2026	91.43	92.97	88.79	90.01	-0.95%	708
09/21/2026	90.00	90.87	87.99	90.87	+2.03%	505
09/18/2026	86.28	89.41	85.78	89.06	+4.04%	547
09/17/2026	87.78	89.99	85.60	85.60	+1.50%	2,095
09/16/2026	86.96	87.62	84.16	84.33	-2.31%	826
09/15/2026	82.33	86.37	82.08	86.32	+1.58%	5,291
09/14/2026	83.95	85.15	81.45	84.98	+1.77%	534
09/11/2026	84.27	84.29	79.74	83.50	+0.63%	239
09/10/2026	84.16	84.16	81.18	82.98	-1.09%	140
09/09/2026	81.49	84.50	80.57	83.89	+3.84%	328
09/08/2026	81.57	83.95	80.79	80.79	-5.99%	942
09/04/2026	83.43	86.39	82.43	85.93	-1.15%	1,474
09/03/2026	86.82	87.48	83.61	86.93	+1.39%	228
09/02/2026	86.09	86.11	82.00	85.75	+1.64%	186
09/01/2026	81.94	84.97	80.46	84.36	+2.04%	768
08/31/2026	85.29	86.53	82.45	82.68	+0.53%	677
08/28/2026	86.20	86.37	81.23	82.24	-5.03%	831
08/27/2026	85.87	86.74	82.40	86.60	+0.05%	2,925
08/26/2026	86.99	86.99	83.70	86.56	-1.06%	714
08/25/2026	84.44	87.48	84.44	87.48	+4.77%	571
08/24/2026	84.92	86.99	83.43	83.50	-3.59%	2,482
08/21/2026	85.80	87.51	82.63	86.61	+0.24%	495
08/20/2026	82.35	86.40	82.00	86.40	+4.91%	1,940
08/19/2026	82.35	82.54	80.57	82.36	+0.91%	3,806
08/18/2026	80.42	81.61	79.41	81.61	+2.64%	1,219
08/17/2026	79.35	82.37	79.35	79.52	-2.66%	724
08/14/2026	82.02	82.98	79.04	81.69	-0.96%	2,379
08/13/2026	82.23	82.50	78.41	82.48	+1.56%	1,638
08/12/2026	81.75	81.75	78.04	81.21	-1.04%	294
08/11/2026	81.65	83.07	80.20	82.06	-0.32%	3,601
08/10/2026	82.24	82.36	79.63	82.33	-0.27%	965
08/07/2026	82.78	83.17	80.32	82.55	+1.68%	287
08/06/2026	82.45	82.48	80.29	81.19	+1.11%	10,116
08/05/2026	80.54	82.34	79.57	80.30	-0.78%	2,840
08/04/2026	80.97	80.97	77.69	80.93	+1.86%	872
08/03/2026	81.08	81.13	77.02	79.45	+0.54%	2,012
07/31/2026	80.25	80.34	77.68	79.03	+1.58%	566
07/30/2026	78.98	80.60	77.68	77.79	-3.08%	2,485
07/29/2026	79.11	80.27	75.13	80.27	+4.53%	465
07/28/2026	78.31	79.02	74.46	76.79	-0.82%	1,148
07/27/2026	77.24	78.02	73.43	77.43	+4.99%	2,808
07/24/2026	72.78	77.40	72.78	73.75	-0.37%	3,926
07/23/2026	73.71	78.07	73.71	74.02	-8.13%	2,722
07/22/2026	80.51	82.08	78.87	80.57	+3.13%	1,172
07/21/2026	80.48	81.47	77.47	78.13	-0.77%	2,550
07/20/2026	82.55	82.55	78.25	78.73	-2.79%	3,013
07/17/2026	82.13	82.13	78.16	80.99	+4.36%	3,926
07/16/2026	81.74	81.86	76.87	77.61	-0.08%	1,499
07/15/2026	80.82	80.87	77.67	77.67	-1.48%	3,962
07/14/2026	80.24	81.22	76.17	78.83	+3.12%	13,592
07/13/2026	81.16	81.16	76.45	76.45	-4.92%	9,007
07/10/2026	81.07	81.44	77.27	80.40	+0.21%	290
07/09/2026	80.00	80.67	77.10	80.23	+4.20%	623
07/08/2026	74.71	78.21	74.71	77.00	-2.69%	1,384
07/07/2026	80.53	81.08	78.57	79.12	-1.74%	20,995
07/06/2026	77.16	80.53	76.54	80.53	+3.85%	556
07/02/2026	80.53	80.64	77.54	77.54	-2.40%	1,137
07/01/2026	74.73	79.56	74.73	79.45	+1.09%	1,737
06/30/2026	78.04	80.76	76.90	78.59	+2.76%	3,907
06/29/2026	78.01	79.75	75.97	76.48	-4.12%	1,205
06/26/2026	76.79	80.99	76.79	79.77	+3.01%	306
06/25/2026	79.66	79.99	75.14	77.44	+1.85%	2,787
06/24/2026	75.50	77.48	73.33	76.03	+2.60%	1,786
06/23/2026	75.43	75.77	72.12	74.10	+5.05%	6,504
06/22/2026	70.16	73.00	69.72	70.54	-2.71%	2,344
06/18/2026	68.80	72.50	68.80	72.50	+2.18%	2,262
06/17/2026	73.31	73.31	70.00	70.95	-0.35%	586
06/16/2026	72.31	75.00	71.19	71.20	-2.14%	7,833
06/15/2026	72.92	75.87	71.75	72.76	+1.44%	7,792
06/12/2026	72.56	76.48	71.73	71.73	-6.52%	2,785
06/11/2026	77.88	77.88	72.69	76.73	+2.01%	6,607
06/10/2026	77.42	77.82	73.40	75.22	+3.39%	1,319
06/09/2026	75.19	77.36	72.75	72.75	+0.21%	111
06/08/2026	76.35	77.35	72.10	72.60	-4.46%	3,889
06/05/2026	74.55	76.79	72.88	75.99	-1.60%	1,080
06/04/2026	72.83	78.19	72.83	77.22	+6.55%	1,904
06/03/2026	71.51	73.87	69.95	72.48	+5.35%	1,564