Eurofins Scientific SE (ESF0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.51727705359 | 48.33 | 49.95 | 48.04 | 2231 | 48.96295114 | DE |
| 4 | -1.3 | -2.63264479546 | 49.38 | 52.52 | 47.57 | 2429 | 50.57236961 | DE |
| 12 | 1.48 | 3.17596566524 | 46.6 | 52.52 | 45.21 | 2759 | 48.84960051 | DE |
| 26 | -4.28 | -8.17417876241 | 52.36 | 58.02 | 44.56 | 2742 | 48.60053936 | DE |
| 52 | -13.1 | -21.4122262177 | 61.18 | 62 | 39.5 | 3128 | 50.36106199 | DE |
| 156 | -41.4 | -46.2673223067 | 89.48 | 99.68 | 39.5 | 1648 | 52.01503071 | DE |
| 260 | -59.88 | -55.4649870322 | 107.96 | 117.62 | 39.5 | 1537 | 52.65538111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 49.14 | 0.2 | 0.41 | 49.01 | 49.29 | 48.95 | 863 |
| 1740518820 | 48.94 | -0.16 | -0.33 | 49.9 | 49.95 | 48.94 | 1254 |
| 1740432420 | 49.1 | 0.61 | 1.26 | 48.65 | 49.85 | 48.65 | 3916 |
| 1740173220 | 48.49 | -0.88 | -1.78 | 49.37 | 49.37 | 48.49 | 3120 |
| 1740086820 | 49.37 | 0.92 | 1.90 | 48.33 | 49.58 | 48.04 | 2002 |
| 1740000420 | 48.45 | -0.73 | -1.48 | 49.08 | 49.21 | 47.93 | 2279 |
| 1739914020 | 49.18 | -0.68 | -1.36 | 49.84 | 49.91 | 49.18 | 2492 |
| 1739827620 | 49.86 | -0.36 | -0.72 | 49.42 | 49.86 | 49.36 | 2174 |
| 1739568420 | 50.22 | -0.24 | -0.48 | 50 | 50.38 | 49.95 | 2381 |
| 1739482020 | 50.46 | 0.12 | 0.24 | 50.74 | 51.08 | 50.28 | 2549 |
| 1739395620 | 50.34 | -0.22 | -0.44 | 50.98 | 50.98 | 50.28 | 932 |
| 1739309220 | 50.56 | -1.36 | -2.62 | 51.6 | 51.6 | 50.26 | 1862 |
| 1739222820 | 51.92 | 0.84 | 1.64 | 50.92 | 51.92 | 50.92 | 1950 |
| 1738963620 | 51.08 | 0.46 | 0.91 | 51.3 | 51.42 | 50.96 | 1381 |
| 1738877220 | 50.62 | -1.1 | -2.13 | 51.54 | 51.98 | 50.62 | 1497 |
| 1738790820 | 51.72 | -0.3 | -0.58 | 51.64 | 51.72 | 51 | 499 |
| 1738704420 | 52.02 | -0.02 | -0.04 | 52.5 | 52.52 | 51.34 | 1745 |
| 1738618020 | 52.04 | 0.04 | 0.08 | 51 | 52.5 | 50.5 | 6873 |
| 1738358820 | 52 | 0 | 0.00 | 51.82 | 52.46 | 51.56 | 4104 |
| 1738272420 | 52 | 2.69 | 5.46 | 49.38 | 52.3 | 47.57 | 4713 |
| 1738186020 | 49.31 | -1.09 | -2.16 | 51.1 | 51.1 | 49.31 | 1550 |
| 1738099620 | 50.4 | 0.45 | 0.90 | 49.95 | 51.24 | 49.82 | 4510 |
| 1738013220 | 49.95 | 1.84 | 3.82 | 47.62 | 50 | 47.62 | 2359 |
| 1737754020 | 48.11 | 0.01 | 0.02 | 48 | 48.19 | 47.56 | 1009 |
| 1737667620 | 48.1 | 0.01 | 0.02 | 48.37 | 48.39 | 47.77 | 962 |
| 1737581220 | 48.09 | -0.23 | -0.48 | 48.74 | 49.15 | 48.09 | 631 |
| 1737494820 | 48.32 | 0.54 | 1.13 | 47.52 | 48.4 | 47.52 | 3113 |
| 1737408420 | 47.78 | 1.31 | 2.82 | 46.35 | 47.95 | 46.01 | 3256 |
| 1737149220 | 46.47 | -0.42 | -0.90 | 47.18 | 47.44 | 46.3 | 1972 |
| 1737062820 | 46.89 | 0.09 | 0.19 | 46.8 | 46.89 | 45.95 | 2568 |
| 1736976420 | 46.8 | 0.5 | 1.08 | 45.39 | 46.8 | 45.21 | 2385 |
| 1736890020 | 46.3 | -2.9 | -5.89 | 49.57 | 49.6 | 45.95 | 4897 |
| 1736803620 | 49.2 | -0.52 | -1.05 | 49.39 | 49.42 | 48.66 | 2157 |
| 1736544420 | 49.72 | 0.12 | 0.24 | 49.06 | 49.72 | 49 | 3534 |
| 1736458020 | 49.6 | 2.03 | 4.27 | 47.81 | 49.8 | 47.81 | 2090 |
| 1736371620 | 47.57 | -2.71 | -5.39 | 50.26 | 50.3 | 47.49 | 3559 |
| 1736285220 | 50.28 | 0.78 | 1.58 | 49.31 | 50.42 | 49.31 | 1009 |
| 1736198820 | 49.5 | 1.19 | 2.46 | 48.32 | 49.82 | 48.31 | 2917 |
| 1735939620 | 48.31 | 0.01 | 0.02 | 48.87 | 49.03 | 48.31 | 3703 |
| 1735853220 | 48.3 | -0.87 | -1.77 | 49.2 | 49.62 | 48.3 | 1412 |
| 1735594020 | 49.17 | 0.02 | 0.04 | 49.03 | 49.17 | 48.95 | 1125 |
| 1735334820 | 49.15 | 0.48 | 0.99 | 49.12 | 49.31 | 48.8 | 1245 |
| 1734989220 | 48.67 | 0.42 | 0.87 | 48.34 | 48.95 | 48.03 | 2902 |
| 1734730020 | 48.25 | 0.72 | 1.51 | 47.26 | 48.5 | 47.26 | 3292 |
| 1734643620 | 47.53 | 0.53 | 1.13 | 46.73 | 48.3 | 46.73 | 4363 |
| 1734557220 | 47 | -0.54 | -1.14 | 47.58 | 47.58 | 47 | 3438 |
| 1734470820 | 47.54 | -0.25 | -0.52 | 47.93 | 47.93 | 47.31 | 2160 |
| 1734384420 | 47.79 | -0.26 | -0.54 | 48.06 | 48.11 | 47.25 | 4231 |
| 1734125220 | 48.05 | -0.07 | -0.15 | 48.32 | 48.32 | 47.91 | 5180 |
| 1734038820 | 48.12 | 0.34 | 0.71 | 47.99 | 48.36 | 47.8 | 7017 |
| 1733952420 | 47.78 | 0.11 | 0.23 | 47.4 | 48 | 47.4 | 689 |
| 1733866020 | 47.67 | -0.28 | -0.58 | 47.9 | 47.94 | 47.39 | 3127 |
| 1733779620 | 47.95 | 1.25 | 2.68 | 46.8 | 47.97 | 46.56 | 4422 |
| 1733520420 | 46.7 | 0.09 | 0.19 | 46.87 | 47.45 | 46.2 | 9417 |
| 1733434020 | 46.61 | -0.23 | -0.49 | 46.6 | 47.05 | 46.5 | 957 |
| 1733347620 | 46.84 | 0.92 | 2.00 | 45.92 | 46.84 | 45.92 | 2076 |
| 1733261220 | 45.92 | -0.86 | -1.84 | 47.8 | 47.8 | 45.92 | 9586 |
| 1733174820 | 46.78 | 0.16 | 0.34 | 46.75 | 47.04 | 46.5 | 2586 |
| 1732915620 | 46.62 | -0.52 | -1.10 | 46.98 | 47.05 | 46.62 | 1576 |
| 1732829220 | 47.14 | -0.09 | -0.19 | 47.18 | 47.36 | 47.06 | 2420 |
| 1732742820 | 47.23 | 1.02 | 2.21 | 45.93 | 47.23 | 45.93 | 974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
