Dark

ERFSF
EUROFINS SCIENTIFIC SA
stock OTC

EOD

Aug 7, 2026

82.55USD+1.676%(+1.36)287

Pre-market

0.00USD-100.000%(-81.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	82.7800	83.1700	80.3220	82.5500	+1.676%	287	0.000%
2026-08-06	82.4520	82.4760	80.2860	81.1896	+1.108%	17,844	+1.676%
2026-08-05	80.5400	82.3400	79.5710	80.3000	-0.776%	2,842	+2.802%
2026-08-04	80.9660	80.9740	77.6900	80.9280	+1.863%	872	+2.004%
2026-08-03	81.0800	81.1280	77.0220	79.4480	+0.535%	2,012	+3.904%
2026-07-31	80.2460	80.3420	77.6840	79.0250	+1.585%	566	+4.461%
2026-07-30	78.9775	80.6000	77.6800	77.7920	-3.082%	2,603	+6.116%
2026-07-29	79.1060	80.2660	75.1300	80.2660	+4.529%	465	+2.846%
2026-07-28	78.3099	79.0220	74.4600	76.7880	-0.824%	1,148	+7.504%
2026-07-27	77.2380	78.0220	73.4300	77.4260	+4.990%	2,808	+6.618%
2026-07-24	72.7801	77.4000	72.7801	73.7460	-0.367%	3,926	+11.938%
2026-07-23	73.7100	78.0700	73.7100	74.0180	-8.132%	2,722	+11.527%
2026-07-22	80.5050	82.0840	78.8690	80.5700	+3.127%	1,172	+2.457%
2026-07-21	80.4800	81.4730	77.4660	78.1270	-0.766%	2,670	+5.661%
2026-07-20	82.5500	82.5500	78.2500	78.7300	-2.790%	3,109	+4.852%
2026-07-17	82.1280	82.1280	78.1600	80.9900	+4.355%	3,926	+1.926%
2026-07-16	81.7400	81.8600	76.8700	77.6100	-0.077%	1,499	+6.365%
2026-07-15	80.8200	80.8700	77.6700	77.6700	-1.477%	3,962	+6.283%
2026-07-14	80.2420	81.2200	76.1700	78.8340	+3.118%	13,592	+4.714%
2026-07-13	81.1600	81.1600	76.4500	76.4500	-4.915%	9,007	+7.979%
2026-07-10	81.0680	81.4400	77.2710	80.4020	+0.212%	290	+2.672%
2026-07-09	80.0000	80.6700	77.1000	80.2320	+4.204%	623	+2.889%
2026-07-08	74.7100	78.2060	74.7100	76.9950	-2.688%	1,384	+7.215%
2026-07-07	80.5300	81.0830	78.5700	79.1216	-1.745%	20,995	+4.333%
2026-07-06	77.1600	80.5265	76.5400	80.5265	+3.852%	556	+2.513%
2026-07-02	80.5300	80.6400	77.5400	77.5400	-2.402%	1,137	+6.461%
2026-07-01	74.7300	79.5600	74.7300	79.4480	+1.092%	1,737	+3.904%
2026-06-30	78.0350	80.7600	76.8960	78.5900	+2.756%	3,907	+5.039%
2026-06-29	78.0050	79.7460	75.9700	76.4820	-4.122%	1,290	+7.934%
2026-06-26	76.7900	80.9900	76.7900	79.7700	+3.014%	306	+3.485%
2026-06-25	79.6560	79.9900	75.1400	77.4364	+1.850%	2,787	+6.604%
2026-06-24	75.5000	77.4800	73.3300	76.0300	+2.605%	1,786	+8.576%
2026-06-23	75.4300	75.7700	72.1200	74.1000	+5.053%	6,504	+11.404%
2026-06-22	70.1640	73.0000	69.7200	70.5360	-2.709%	2,349	+17.032%
2026-06-18	68.8000	72.5000	68.8000	72.5000	+2.183%	2,262	+13.862%
2026-06-17	73.3100	73.3100	70.0000	70.9510	-0.350%	586	+16.348%
2026-06-16	72.3100	75.0000	71.1900	71.2000	-2.144%	7,841	+15.941%
2026-06-15	72.9200	75.8700	71.7500	72.7600	+1.436%	7,792	+13.455%
2026-06-12	72.5640	76.4800	71.7300	71.7300	-6.516%	2,785	+15.084%
2026-06-11	77.8800	77.8800	72.6900	76.7300	+2.014%	6,607	+7.585%
2026-06-10	77.4200	77.8200	73.4000	75.2150	+3.388%	1,319	+9.752%
2026-06-09	75.1900	77.3600	72.7500	72.7500	+0.207%	111	+13.471%
2026-06-08	76.3500	77.3500	72.1000	72.6000	-4.456%	3,889	+13.705%
2026-06-05	74.5480	76.7900	72.8820	75.9860	-1.603%	1,080	+8.638%
2026-06-04	72.8260	78.1900	72.8260	77.2240	+6.545%	1,904	+6.897%
2026-06-03	71.5050	73.8700	69.9500	72.4800	+5.349%	1,564	+13.893%
2026-06-02	72.9060	73.2880	68.8000	68.8000	-2.784%	731	+19.985%
2026-06-01	71.3050	74.8100	69.8200	70.7700	-2.534%	2,172	+16.645%
2026-05-29	73.8840	74.7300	70.9588	72.6100	+2.253%	1,746	+13.690%
2026-05-28	70.8600	74.0916	69.4900	71.0100	-4.105%	2,952	+16.251%
2026-05-27	71.6800	75.0699	70.0700	74.0500	+2.234%	1,610	+11.479%
2026-05-26	74.9916	74.9916	70.8760	72.4317	-2.375%	850	+13.969%
2026-05-22	73.0000	74.6260	72.1100	74.1940	+0.610%	3,877	+11.262%
2026-05-21	70.3920	74.1800	70.3920	73.7440	+2.908%	8,793	+11.941%
2026-05-20	72.9120	72.9120	69.6960	71.6600	+0.434%	958	+15.197%
2026-05-19	71.0000	72.6800	69.4000	71.3500	+1.453%	582	+15.697%
2026-05-18	70.8340	70.8340	67.5200	70.3280	+6.091%	12,867	+17.379%
2026-05-15	67.4640	71.2400	66.2900	66.2900	-3.561%	2,229	+24.529%
2026-05-14	71.5900	71.6100	67.6780	68.7380	-4.118%	8,275	+20.094%
2026-05-13	70.7760	71.6900	66.9800	71.6900	+5.148%	1,984	+15.149%
2026-05-12	71.1700	71.1700	67.8900	68.1800	-2.150%	517	+21.077%
2026-05-11	70.4880	70.6520	66.4200	69.6780	+2.371%	6,187	+18.474%
2026-05-08	69.9348	71.4900	67.6200	68.0640	-4.224%	9,228	+21.283%
2026-05-07	72.0000	72.5200	67.2900	71.0660	+2.860%	2,005	+16.160%
2026-05-06	69.6720	73.0100	69.0200	69.0900	-1.930%	856	+19.482%
2026-05-05	67.2420	71.3900	67.2420	70.4500	+1.671%	2,243	+17.175%
2026-05-04	66.4760	69.7640	64.9500	69.2920	-2.337%	15,114	+19.134%
2026-05-01	68.2800	71.3720	67.8500	70.9500	+5.158%	1,000	+16.350%
2026-04-30	70.2600	70.9463	66.4660	67.4700	-0.443%	2,128	+22.351%
2026-04-29	66.8000	70.1405	65.9500	67.7700	-4.361%	3,859	+21.809%
2026-04-28	70.1560	72.7400	69.7569	70.8600	-1.531%	1,304	+16.497%
2026-04-27	72.1220	74.7460	71.9620	71.9620	-3.298%	2,675	+14.713%
2026-04-24	74.8000	75.0100	71.7900	74.4160	+0.676%	24,654	+10.930%
2026-04-23	71.5764	74.2440	71.1500	73.9160	+0.124%	2,398	+11.681%
2026-04-22	74.7900	75.2040	71.8000	73.8248	-10.505%	776	+11.819%
2026-04-21	84.0240	84.0240	80.1720	82.4900	-1.221%	1,636	+0.073%
2026-04-20	82.9860	84.5400	80.0100	83.5100	+3.713%	1,697	-1.150%
2026-04-17	81.5000	84.8600	80.5200	80.5200	+0.663%	2,719	+2.521%
2026-04-16	82.8875	83.0600	79.0000	79.9900	-1.247%	1,236	+3.200%
2026-04-15	80.7500	84.1500	78.7600	81.0000	+2.170%	2,327	+1.914%
2026-04-14	80.5750	82.2420	78.2100	79.2800	+5.664%	798	+4.125%
2026-04-13	77.0100	78.1300	73.8400	75.0300	-2.114%	2,381	+10.023%
2026-04-10	73.6800	76.9250	72.9800	76.6500	+2.010%	1,827	+7.697%
2026-04-09	72.8800	76.7700	72.4500	75.1400	+1.226%	2,580	+9.862%
2026-04-08	74.5600	78.8700	74.2300	74.2300	-7.114%	944	+11.208%
2026-04-07	79.3040	80.4500	75.4000	79.9150	+4.450%	5,536	+3.297%
2026-04-06	79.2500	80.4500	76.3600	76.5100	-2.184%	199	+7.894%
2026-04-02	74.4500	78.2180	74.4500	78.2180	+2.420%	1,002	+5.538%
2026-04-01	75.5568	77.1200	73.8000	76.3700	+5.966%	2,519	+8.092%
2026-03-31	70.8400	74.1260	70.5100	72.0700	+2.212%	1,185	+14.541%
2026-03-30	72.2100	73.2100	69.0300	70.5100	-5.521%	3,882	+17.076%
2026-03-27	69.4260	74.6300	69.1800	74.6300	+5.142%	2,909	+10.612%
2026-03-26	70.2600	74.5500	68.8500	70.9800	-4.081%	13,215	+16.300%
2026-03-25	71.8750	74.3200	69.1100	74.0000	+4.086%	3,434	+11.554%
2026-03-24	72.0300	72.8400	69.1200	71.0950	-3.154%	900	+16.112%
2026-03-23	74.0400	74.0400	69.1000	73.4100	+1.088%	1,322	+12.451%
2026-03-20	73.8800	73.8800	68.1700	72.6200	+0.704%	12,047	+13.674%
2026-03-19	69.5700	72.4260	69.0000	72.1120	+4.223%	3,199	+14.475%
2026-03-18	70.7900	74.0000	69.1900	69.1900	-5.905%	3,783	+19.309%
2026-03-17	70.2380	73.5640	70.1880	73.5320	+1.930%	9,187	+12.264%
2026-03-16	71.5000	72.6480	69.0100	72.1400	+0.895%	4,008	+14.430%
2026-03-13	69.8040	72.2860	67.5800	71.5000	-0.154%	2,053	+15.455%
2026-03-12	72.7200	73.9200	69.7200	71.6100	-4.382%	3,371	+15.277%
2026-03-11	71.9100	75.7800	71.2800	74.8920	+0.083%	1,001	+10.225%
2026-03-10	74.9200	76.2600	71.3500	74.8300	+1.810%	1,328	+10.317%
2026-03-09	75.5300	75.5300	73.3808	73.5000	-5.442%	4,573	+12.313%
2026-03-06	77.6900	77.7400	73.7700	77.7300	-1.270%	3,957	+6.201%
2026-03-05	77.1300	79.3600	73.8800	78.7300	+3.036%	40,580	+4.852%
2026-03-04	78.9700	80.2400	75.6300	76.4100	-0.753%	981	+8.036%
2026-03-03	77.9900	78.4300	75.4100	76.9900	-1.194%	3,008	+7.222%
2026-03-02	80.9000	82.0600	77.1600	77.9200	-4.697%	7,177	+5.942%
2026-02-27	80.3100	83.4400	79.0200	81.7600	+2.117%	1,580	+0.966%
2026-02-26	82.2200	82.6400	77.0900	80.0650	+2.687%	4,586	+3.104%
2026-02-25	78.1800	81.9900	77.4400	77.9700	+2.122%	816	+5.874%
2026-02-24	80.4700	80.5000	76.2600	76.3500	-4.239%	1,040	+8.120%
2026-02-23	80.2100	80.3100	76.2700	79.7300	0.000%	12,715	+3.537%
2026-02-20	77.7380	80.9900	77.4000	79.7300	-2.721%	1,035	+3.537%
2026-02-19	80.6000	81.9600	77.8800	81.9600	+1.599%	4,683	+0.720%
2026-02-18	79.4000	81.6400	76.7800	80.6700	+0.989%	1,138	+2.330%
2026-02-17	79.7800	79.8800	76.6100	79.8800	+0.716%	5,668	+3.343%
2026-02-13	79.4080	79.4640	76.7760	79.3120	+5.882%	3,065	+4.083%
2026-02-12	75.5000	78.3100	74.9060	74.9060	-5.496%	9,486	+10.205%
2026-02-11	80.2720	80.2720	77.1460	79.2620	-3.046%	920	+4.148%
2026-02-10	78.8960	82.7400	78.8960	81.7520	+0.118%	1,030	+0.976%
2026-02-09	82.9600	82.9600	78.3199	81.6560	+3.372%	1,897	+1.095%
2026-02-06	82.2100	82.9400	78.5000	78.9920	-4.008%	750	+4.504%
2026-02-05	77.9500	82.4500	77.9500	82.2900	+0.767%	3,791	+0.316%
2026-02-04	82.0400	82.6000	79.5000	81.6640	+3.417%	1,202	+1.085%
2026-02-03	81.2800	82.8700	78.0000	78.9660	-1.966%	32,876	+4.539%
2026-02-02	79.8060	82.5340	79.8060	80.5500	-2.138%	1,157	+2.483%
2026-01-30	78.3900	83.3200	78.3900	82.3100	+1.555%	2,044	+0.292%
2026-01-29	83.4700	83.4700	76.7100	81.0500	-2.349%	4,394	+1.851%
2026-01-28	84.6100	86.2000	83.0000	83.0000	-3.232%	2,541	-0.542%
2026-01-27	85.5600	85.7720	83.6400	85.7720	+3.700%	933	-3.756%
2026-01-26	85.2280	85.3300	82.3600	82.7120	-2.888%	6,231	-0.196%
2026-01-23	84.3580	85.9800	81.7380	85.1720	+1.728%	973	-3.078%
2026-01-22	84.5780	85.2220	82.0940	83.7250	+3.748%	1,233	-1.403%
2026-01-21	83.8660	84.6800	80.2800	80.7000	-3.665%	6,244	+2.292%
2026-01-20	79.8700	85.0600	79.8700	83.7700	-1.697%	3,138	-1.456%
2026-01-16	85.6300	86.2000	81.8406	85.2160	+1.585%	2,869	-3.129%
2026-01-15	84.0000	85.7000	81.9340	83.8865	+0.001%	62,373	-1.593%
2026-01-14	84.3500	84.3500	81.8160	83.8855	-1.485%	1,854	-1.592%
2026-01-13	86.2000	86.2000	83.2780	85.1500	-0.138%	2,683	-3.053%
2026-01-12	83.0500	86.0000	81.8260	85.2680	+8.208%	1,575	-3.188%
2026-01-09	81.0000	81.3240	78.8000	78.8000	-0.837%	67,941	+4.759%
2026-01-08	78.4800	81.3520	78.1830	79.4650	-2.028%	10,344	+3.882%
2026-01-07	78.4400	81.5480	78.4400	81.1100	-0.795%	422	+1.775%
2026-01-06	82.1220	82.2000	79.1660	81.7600	+3.822%	4,004	+0.966%
2026-01-05	74.5000	79.7520	74.5000	78.7500	+5.747%	4,439	+4.825%
2026-01-02	75.1000	75.1000	72.3950	74.4700	+1.602%	735	+10.850%
2025-12-31	71.2280	73.8648	71.2280	73.2960	-0.659%	308	+12.626%
2025-12-30	73.7760	73.7880	71.6280	73.7820	+3.758%	637	+11.884%
2025-12-29	70.8000	73.8220	70.8000	71.1100	-0.701%	1,389	+16.088%
2025-12-26	73.7880	73.8100	71.5880	71.6120	-3.553%	592	+15.274%
2025-12-24	73.7460	74.2500	73.7460	74.2500	+3.125%	72	+11.178%
2025-12-23	72.6000	74.5000	70.5990	72.0000	-2.768%	1,171	+14.653%
2025-12-22	73.4100	74.7500	70.7480	74.0500	-0.216%	1,713	+11.479%
2025-12-19	74.4000	74.7200	72.5501	74.2100	-0.683%	673	+11.238%
2025-12-18	70.7600	74.7200	70.7300	74.7200	+7.511%	770	+10.479%
2025-12-17	67.8900	71.2200	67.5800	69.5000	+3.642%	954	+18.777%
2025-12-16	67.6200	70.6520	67.0580	67.0580	-1.932%	902	+23.102%
2025-12-15	67.4940	70.0000	66.9600	68.3793	+0.558%	2,451	+20.724%
2025-12-12	66.3600	70.2000	66.2380	68.0000	-1.595%	1,470	+21.397%
2025-12-11	66.1280	70.1400	66.1280	69.1020	-0.283%	577	+19.461%
2025-12-10	68.1740	69.2980	65.7660	69.2980	+5.798%	2,285	+19.123%
2025-12-09	64.9780	67.8240	64.9780	65.5000	-4.407%	3,003	+26.031%
2025-12-08	68.8200	68.8200	65.4200	68.5200	+2.898%	3,717	+20.476%
2025-12-05	70.2940	70.5300	66.5900	66.5900	-1.825%	926	+23.968%
2025-12-04	70.1640	71.1800	67.8280	67.8280	-1.997%	5,801	+21.705%
2025-12-03	70.9800	70.9800	66.8400	69.2100	+1.332%	1,634	+19.275%
2025-12-02	67.8320	70.5920	67.7500	68.3000	-2.554%	13,307	+20.864%
2025-12-01	70.2960	70.2960	68.0000	70.0900	+0.067%	451	+17.777%
2025-11-28	67.7540	70.0430	67.7180	70.0430	-0.280%	915	+17.856%
2025-11-26	69.2860	70.2400	67.0000	70.2400	+0.091%	1,697	+17.526%
2025-11-25	69.3540	70.8900	67.3260	70.1760	+1.964%	1,096	+17.633%
2025-11-24	66.8160	69.9468	66.7140	68.8240	+0.549%	861	+19.944%
2025-11-21	66.2121	68.5280	66.0100	68.4480	+2.713%	2,042	+20.603%
2025-11-20	65.8240	68.4300	65.0000	66.6400	+1.740%	1,878	+23.875%
2025-11-19	65.9180	69.3700	65.0000	65.5000	+0.769%	3,085	+26.031%
2025-11-18	65.8080	69.2600	65.0000	65.0000	-6.453%	1,191	+27.000%
2025-11-17	69.5120	69.7720	67.2980	69.4840	-0.777%	447	+18.804%
2025-11-14	66.9200	70.9100	66.9200	70.0280	+1.446%	2,958	+17.881%
2025-11-13	67.6260	70.6280	66.8300	69.0300	+2.437%	1,081	+19.586%
2025-11-12	67.2480	70.3760	66.3700	67.3880	-4.590%	235	+22.500%
2025-11-11	66.6420	70.6800	66.6420	70.6300	+2.362%	836	+16.877%
2025-11-10	69.0580	69.1600	65.8900	69.0000	-1.779%	1,017	+19.638%
2025-11-07	65.8220	70.2500	65.8220	70.2500	+1.190%	1,722	+17.509%
2025-11-06	65.9900	69.4240	65.9900	69.4240	+3.184%	506	+18.907%
2025-11-05	66.3620	69.6440	66.3620	67.2820	-0.027%	401	+22.693%
2025-11-04	66.4480	70.2840	66.4480	67.3000	-0.825%	329	+22.660%
2025-11-03	71.1200	71.1200	66.8500	67.8600	-5.784%	956	+21.648%
2025-10-31	71.7340	72.6300	67.9500	72.0260	+2.880%	532	+14.611%
2025-10-30	68.7920	71.1980	68.7920	70.0100	+1.907%	480	+17.912%
2025-10-29	72.3320	72.3320	68.4600	68.7000	-5.398%	2,583	+20.160%
2025-10-28	72.5260	72.9500	69.2500	72.6200	+2.388%	774	+13.674%
2025-10-27	73.6500	73.6500	70.1200	70.9260	-4.989%	5,090	+16.389%
2025-10-24	71.5040	74.6500	71.3000	74.6500	+4.740%	1,366	+10.583%
2025-10-23	71.6000	74.6626	71.1920	71.2720	-4.153%	413	+15.824%
2025-10-22	74.1620	74.3600	72.8150	74.3600	+7.348%	943	+11.014%
2025-10-21	70.0400	72.6198	69.2700	69.2700	-7.052%	4,215	+19.171%
2025-10-20	74.3520	74.9900	72.5680	74.5253	+0.517%	1,316	+10.768%
2025-10-17	74.7400	74.7400	71.1000	74.1420	+1.502%	191	+11.340%
2025-10-16	73.2500	74.2500	71.6960	73.0450	+3.919%	972	+13.013%
2025-10-15	70.7300	74.6500	69.7900	70.2900	-6.492%	870	+17.442%
2025-10-14	70.1980	75.1730	69.7000	75.1700	+2.944%	738	+9.818%
2025-10-13	69.5580	73.0200	69.5580	73.0200	-0.585%	1,456	+13.051%
2025-10-10	71.5120	74.0420	71.3500	73.4500	+4.244%	1,107	+12.389%
2025-10-09	74.2740	74.2760	70.4600	70.4600	-4.500%	402	+17.159%
2025-10-08	73.8520	73.8520	73.7800	73.7800	-0.227%	75	+11.887%
2025-10-07	71.3900	73.9480	70.5000	73.9480	+3.135%	600	+11.632%
2025-10-06	71.7500	74.9100	71.7000	71.7000	-2.801%	758	+15.132%
2025-10-03	75.2540	75.2800	72.2200	73.7665	-2.708%	1,257	+11.907%
2025-10-02	76.3700	76.3700	72.5480	75.8200	+5.481%	178	+8.876%
2025-10-01	75.1800	75.5400	71.8800	71.8800	-1.661%	513	+14.844%
2025-09-30	72.8580	73.0940	70.2100	73.0940	+2.479%	9,048	+12.937%
2025-09-29	70.0570	71.5000	69.6300	71.3260	-2.186%	196	+15.736%
2025-09-26	73.1360	73.7450	70.4300	72.9200	-0.023%	1,496	+13.206%
2025-09-25	72.3100	73.0000	70.6060	72.9370	-1.628%	319	+13.180%
2025-09-24	74.4640	74.4640	71.6360	74.1440	-1.226%	409	+11.337%
2025-09-23	75.0560	75.7500	75.0560	75.0640	-0.016%	324	+9.973%
2025-09-22	72.1000	75.0760	72.1000	75.0760	+1.597%	382	+9.955%
2025-09-19	75.2560	75.2560	72.5870	73.8960	+1.937%	909	+11.711%
2025-09-18	74.7180	75.2100	72.2000	72.4920	-4.548%	440	+13.875%
2025-09-17	73.4000	75.9500	73.3840	75.9460	+0.140%	1,512	+8.696%
2025-09-16	73.8250	75.8400	72.8700	75.8400	+0.153%	391	+8.848%
2025-09-15	77.0900	77.0900	73.3580	75.7240	+2.590%	4,543	+9.014%
2025-09-12	78.2400	78.2400	73.8120	73.8120	-3.075%	159	+11.838%
2025-09-11	74.0000	77.2500	74.0000	76.1540	+3.275%	709	+8.399%
2025-09-10	72.9400	74.3700	72.2720	73.7387	-4.235%	442	+11.949%
2025-09-09	76.2040	77.0000	73.6200	77.0000	+0.013%	711	+7.208%
2025-09-08	77.5000	77.5000	73.9200	76.9900	+2.969%	1,183	+7.222%
2025-09-05	76.4800	76.4800	73.4800	74.7700	+0.500%	824	+10.405%
2025-09-04	73.1050	74.4700	71.2400	74.3980	+0.038%	554	+10.957%
2025-09-03	70.6500	74.3700	70.6500	74.3700	+1.377%	691	+10.999%
2025-09-02	73.8720	73.8720	71.5000	73.3600	-2.899%	909	+12.527%
2025-08-29	77.0080	77.2000	75.0000	75.5500	-0.016%	531	+9.265%
2025-08-28	76.4050	77.2480	75.0000	75.5620	-2.122%	642	+9.248%
2025-08-27	77.3680	77.3680	75.3196	77.2000	+2.933%	893	+6.930%
2025-08-26	75.0400	78.7700	75.0000	75.0000	-3.425%	3,160	+10.067%
2025-08-25	80.1580	80.1580	76.3640	77.6600	-4.534%	122	+6.297%
2025-08-22	80.7680	82.2500	78.4640	81.3480	+1.345%	7,205	+1.478%
2025-08-21	80.4840	80.4840	77.6820	80.2680	-1.519%	274	+2.843%
2025-08-20	78.6500	82.3500	78.0000	81.5060	+1.641%	741	+1.281%
2025-08-19	80.1100	80.1900	78.8500	80.1900	+2.808%	1,562	+2.943%
2025-08-18	80.1780	80.1780	77.0615	78.0000	-3.678%	299	+5.833%
2025-08-15	77.9680	81.3600	77.9680	80.9780	+1.033%	565	+1.941%
2025-08-14	79.7760	80.6000	77.3940	80.1500	+4.107%	382	+2.994%
2025-08-13	76.1500	79.5020	76.1500	76.9880	-2.707%	417	+7.225%
2025-08-12	79.0180	79.1300	76.4740	79.1300	+4.346%	710	+4.322%
2025-08-11	78.4960	78.4960	75.8340	75.8340	-1.514%	525	+8.856%
2025-08-08	78.6780	78.8000	75.8045	77.0000	+1.050%	446	+7.208%
2025-08-07	77.4480	77.4480	75.0000	76.2000	-0.649%	7,028	+8.333%
2025-08-06	78.3200	78.3200	73.5000	76.6980	-2.011%	165	+7.630%
2025-08-05	77.4580	78.8500	76.5350	78.2720	+0.210%	896	+5.466%
2025-08-04	78.7200	78.7200	74.5300	78.1080	+0.010%	928	+5.687%
2025-08-01	78.5340	78.6200	74.8700	78.1000	+3.501%	311	+5.698%
2025-07-31	78.0520	78.0920	75.0800	75.4580	-2.246%	555	+9.399%
2025-07-30	77.2750	78.1100	75.3114	77.1920	-1.711%	4,838	+6.941%
2025-07-29	76.7340	78.6700	76.6340	78.5360	+1.518%	1,093	+5.111%
2025-07-28	78.6000	79.8050	75.4580	77.3620	-5.812%	2,079	+6.706%
2025-07-25	78.5000	83.0200	78.5000	82.1360	+6.844%	1,165	+0.504%
2025-07-24	77.8940	78.2300	76.5000	76.8750	+0.727%	698	+7.382%
2025-07-23	76.0800	76.6500	73.7300	76.3200	+2.484%	854	+8.163%
2025-07-22	72.5000	74.4700	72.4540	74.4700	+3.431%	794	+10.850%
2025-07-21	72.0020	72.1257	70.0100	72.0000	-0.690%	1,553	+14.653%
2025-07-18	72.2510	72.5000	70.5080	72.5000	+0.692%	463	+13.862%
2025-07-17	72.0000	72.4900	70.2295	72.0020	+0.003%	1,354	+14.650%
2025-07-16	71.7100	72.0000	69.3400	72.0000	+2.178%	1,106	+14.653%
2025-07-15	70.0000	72.5000	69.3400	70.4650	+2.108%	2,300	+17.150%
2025-07-14	71.6400	72.2500	69.0000	69.0100	-2.697%	383	+19.620%
2025-07-11	69.5420	72.1880	69.5180	70.9231	-0.464%	378	+16.394%
2025-07-10	68.9840	71.9480	68.9840	71.2540	-0.389%	603	+15.853%
2025-07-09	71.8540	71.8540	68.9880	71.5320	+0.832%	737	+15.403%
2025-07-08	70.0000	71.9300	66.9500	70.9420	+1.331%	1,125	+16.363%
2025-07-07	73.1500	73.1500	70.0001	70.0100	-1.186%	1,107	+17.912%
2025-07-03	74.4100	74.4100	70.8500	70.8500	-0.225%	42	+16.514%
2025-07-02	73.2480	73.2500	71.0000	71.0100	-2.769%	1,166	+16.251%
2025-07-01	73.0480	73.7900	70.3923	73.0320	+1.796%	981	+13.033%
2025-06-30	71.5000	72.5360	70.3170	71.7435	+0.341%	669	+15.063%
2025-06-27	72.5960	72.6400	70.0000	71.5000	-2.866%	827	+15.455%
2025-06-26	69.3500	73.6100	69.3500	73.6100	+5.758%	353	+12.145%
2025-06-25	71.4180	72.0000	68.7720	69.6020	+1.283%	7,331	+18.603%
2025-06-24	67.9500	71.7600	67.9500	68.7200	-0.694%	643	+20.125%
2025-06-23	68.1000	69.9140	67.8900	69.2000	-1.495%	1,394	+19.292%
2025-06-20	69.5000	70.4900	67.8900	70.2500	-0.869%	342	+17.509%
2025-06-18	70.2500	71.6800	68.0100	70.8660	-1.520%	2,019	+16.487%
2025-06-17	72.2800	72.2800	67.8900	71.9600	+0.531%	1,888	+14.717%
2025-06-16	72.2860	72.9300	69.5190	71.5800	+1.056%	3,878	+15.326%
2025-06-13	71.6900	71.6900	67.9000	70.8320	-1.622%	380	+16.543%
2025-06-12	70.2500	72.0000	68.3300	72.0000	+4.736%	2,058	+14.653%
2025-06-11	68.3200	68.7440	66.2400	68.7440	+1.843%	2,190	+20.083%
2025-06-10	68.8940	68.8940	65.5000	67.5000	+0.148%	706	+22.296%
2025-06-09	68.0000	68.0000	65.6000	67.4000	+0.059%	2,399	+22.478%
2025-06-06	68.0500	68.0500	64.9900	67.3600	+0.015%	1,564	+22.550%
2025-06-05	67.4700	67.4700	63.9590	67.3500	+0.325%	961	+22.569%
2025-06-04	63.6610	68.0000	63.6610	67.1320	+2.452%	751	+22.967%
2025-06-03	68.3300	68.3300	63.8000	65.5250	-3.427%	1,127	+25.982%
2025-06-02	67.5000	68.3500	64.4600	67.8500	+1.284%	1,208	+21.665%
2025-05-30	67.3100	67.3100	64.6150	66.9900	+4.623%	998	+23.227%
2025-05-29	62.7000	66.5000	62.7000	64.0300	+2.168%	1,134	+28.924%
2025-05-28	67.0000	67.0000	62.4600	62.6710	-2.971%	1,326	+31.720%
2025-05-27	62.7500	66.3670	62.7500	64.5900	-0.511%	991	+27.806%
2025-05-23	63.0000	65.6500	62.2700	64.9220	+0.057%	12,833	+27.153%
2025-05-22	64.0000	65.0760	62.0200	64.8850	+0.057%	1,191	+27.225%
2025-05-21	62.4200	66.5300	62.4200	64.8480	+0.540%	1,357	+27.298%
2025-05-20	62.0000	66.6400	62.0000	64.5000	+4.224%	487	+27.984%
2025-05-19	65.3800	65.3800	61.8860	61.8860	-5.243%	436	+33.390%
2025-05-16	63.7760	65.3100	63.7760	65.3100	+3.667%	523	+26.397%
2025-05-15	62.0000	63.9330	60.9320	63.0000	+0.216%	2,908	+31.032%
2025-05-14	62.8800	62.8800	61.4400	62.8640	+3.340%	263	+31.315%
2025-05-13	61.9200	63.6200	60.8220	60.8320	-2.466%	372	+35.702%
2025-05-12	62.3150	63.8080	60.0940	62.3700	+0.532%	3,806	+32.355%
2025-05-09	65.1020	65.4400	60.9200	62.0400	-4.096%	823	+33.059%
2025-05-08	66.3900	66.3900	60.6400	64.6900	-1.753%	159	+27.609%
2025-05-07	64.2620	65.8440	62.2100	65.8440	+4.243%	241	+25.372%
2025-05-06	66.1020	66.3400	62.4200	63.1640	-5.483%	314	+30.692%
2025-05-05	66.5800	67.7400	62.9000	66.8280	+4.415%	1,264	+23.526%
2025-05-02	66.7600	66.7600	64.0026	64.0026	-0.771%	79	+28.979%
2025-05-01	64.7900	65.5200	63.0400	64.5000	-0.217%	330	+27.984%
2025-04-30	64.3100	64.6800	64.3100	64.6400	+4.992%	374	+27.707%
2025-04-29	62.9600	62.9600	59.9900	61.5664	+3.213%	1,937	+34.083%
2025-04-28	62.5000	63.5300	58.9000	59.6500	-2.983%	1,091	+38.391%
2025-04-25	63.3080	63.3080	61.4400	61.4838	-4.424%	551	+34.263%
2025-04-24	63.3680	64.3300	60.2200	64.3300	+4.823%	469	+28.323%
2025-04-23	64.3900	64.3900	61.3700	61.3700	+11.379%	195	+34.512%
2025-04-22	58.4000	58.4000	54.1200	55.1000	-0.246%	336	+49.819%
2025-04-21	59.2600	59.2600	54.3500	55.2360	-3.644%	994	+49.450%
2025-04-16	56.2340	58.7880	56.2340	57.3250	-2.849%	394	+44.003%
2025-04-15	55.2800	59.0060	55.2800	59.0060	+2.090%	117	+39.901%
2025-04-14	56.0000	57.7980	54.0100	57.7980	+8.718%	1,022	+42.825%
2025-04-11	55.1020	55.8500	51.7500	53.1632	-0.800%	3,157	+55.277%
2025-04-10	54.1760	54.1760	53.5920	53.5920	+4.427%	1,200	+54.034%
2025-04-09	51.5375	55.3100	51.3200	51.3200	-0.350%	1,127	+60.853%
2025-04-08	52.0000	53.9120	51.0000	51.5000	-0.194%	4,016	+60.291%
2025-04-07	48.5500	53.4288	48.5500	51.6000	-3.573%	15,127	+59.981%
2025-04-04	52.1600	55.2080	51.8803	53.5120	-0.670%	287	+54.264%
2025-04-03	56.5060	56.5060	53.8730	53.8730	-1.584%	235	+53.231%
2025-04-02	54.3480	54.7400	52.7781	54.7400	+0.981%	188	+50.804%
2025-04-01	52.7500	54.2080	52.7500	54.2080	-1.393%	2,469	+52.284%
2025-03-31	55.0140	55.0140	52.5360	54.9740	-1.846%	417	+50.162%
2025-03-28	56.9900	56.9900	53.7560	56.0080	-0.021%	1,924	+47.390%
2025-03-27	52.0500	56.0200	52.0000	56.0200	+6.199%	3,814	+47.358%
2025-03-26	52.4380	55.2520	52.2600	52.7500	-2.143%	1,865	+56.493%
2025-03-25	53.8000	55.3300	53.8000	53.9050	+0.757%	2,200	+53.140%
2025-03-24	53.5440	53.5440	53.5000	53.5000	-0.911%	68	+54.299%
2025-03-21	56.3760	56.3760	53.9520	53.9920	-4.481%	403	+52.893%
2025-03-20	54.9360	56.5250	54.9360	56.5250	+7.634%	644	+46.042%
2025-03-19	55.9899	55.9899	52.4740	52.5160	-6.355%	221	+57.190%
2025-03-18	57.2300	57.2300	52.9240	56.0800	-1.614%	2,446	+47.200%
2025-03-17	55.9020	57.3300	53.8320	57.0000	+1.478%	420	+44.825%
2025-03-14	56.2800	56.2800	55.3040	56.1700	+2.996%	402	+46.965%
2025-03-13	56.2480	56.5700	54.5360	54.5360	+2.635%	4,744	+51.368%
2025-03-12	56.3680	56.5960	52.9584	53.1360	-5.435%	147	+55.356%
2025-03-11	55.5480	57.2860	54.0000	56.1900	+2.335%	3,515	+46.912%
2025-03-10	58.7240	58.7240	54.9080	54.9080	+1.008%	2,233	+50.342%
2025-03-07	55.8756	56.0529	54.1200	54.3600	-5.379%	1,263	+51.858%
2025-03-06	55.0000	57.4500	54.7500	57.4500	+4.455%	215	+43.690%
2025-03-05	53.3120	55.0000	52.9400	55.0000	+8.310%	7,767	+50.091%
2025-03-04	50.6660	54.1800	50.6500	50.7800	-3.456%	2,492	+62.564%
2025-03-03	53.0680	53.0680	50.2320	52.5980	+0.929%	799	+56.945%
2025-02-28	52.1140	52.1140	52.1140	52.1140	+4.124%	2,980	+58.403%
2025-02-27	49.0960	50.0500	49.0960	50.0500	-0.773%	310	+64.935%
2025-02-26	51.0000	53.0760	50.1908	50.4400	-4.452%	1,815	+63.660%
2025-02-25	51.9500	52.7900	51.9500	52.7900	+2.366%	538	+56.374%
2025-02-24	53.0800	53.0800	51.4000	51.5700	-0.126%	4,631	+60.074%
2025-02-21	50.4440	52.8400	49.9900	51.6350	+1.744%	2,833	+59.872%
2025-02-20	53.1800	53.9900	50.7500	50.7500	+3.635%	146	+62.660%
2025-02-19	53.0700	53.0700	48.9700	48.9700	-8.000%	545	+68.573%
2025-02-18	53.4840	53.4840	51.5000	53.2280	+0.430%	240	+55.088%
2025-02-14	54.9900	54.9900	52.2850	53.0000	+3.226%	720	+55.755%

.dark-mode .q40kx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q40kx9{ color: #333333; background-color: white; border: 2px solid #333333; }ERFSFEUROFINS SCIENTIFIC SAstock OTC

ERFSF
EUROFINS SCIENTIFIC SA
stock OTC