Dark

ERRFY
EUROFINS SCI SE UNSP/ADR
stock OTC

Inactive

May 11, 2021

11.99USD+19.900%(+1.99)164

Pre-market

0.00USD-100.000%(-10.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-11	11.9900	11.9900	11.9900	11.9900	+19.900%	164	0.000%
2021-05-10	10.0000	10.0000	10.0000	10.0000	+0.387%	176,320	+19.900%
2021-05-07	9.9614	9.9614	9.9614	9.9614	+5.078%	387,611	+20.365%
2021-05-06	10.2100	10.5500	9.4800	9.4800	-34.621%	1,207	+26.477%
2021-05-05	14.2300	14.5000	14.2300	14.5000	+9.023%	537	-17.310%
2021-04-30	13.0000	13.5000	10.2100	13.3000	+30.392%	1,490	-9.850%
2021-04-29	10.5100	14.0000	10.2000	10.2000	-2.950%	7,499	+17.549%
2021-04-28	10.5100	10.5100	10.5100	10.5100	-1.776%	271	+14.082%
2021-04-27	14.0000	10.7000	10.7000	10.7000	+1.326%	492	+12.056%
2021-04-26	10.6100	10.6100	10.5600	10.5600	-0.471%	3,782	+13.542%
2021-04-23	10.6100	10.6100	10.6100	10.6100	-36.276%	198	+13.007%
2021-04-21	16.6600	16.6600	16.6500	16.6500	-7.423%	2,359	-27.988%
2021-04-16	17.9850	17.9850	17.9850	17.9850	-6.620%	328	-33.333%
2021-04-15	19.2000	19.2600	12.0000	19.2600	+83.252%	2,738	-37.747%
2021-04-14	13.0000	19.0000	10.5101	10.5101	-49.952%	5,293	+14.081%
2021-04-12	19.2400	21.0000	12.0000	21.0000	0.000%	1,226	-42.905%
2021-04-09	19.2500	30.0000	19.0000	21.0000	+9.091%	5,968	-42.905%
2021-04-08	19.2500	19.2500	19.2500	19.2500	0.000%	405	-37.714%
2021-04-07	19.2500	19.2500	19.2500	19.2500	+90.406%	113	-37.714%
2021-04-05	10.2500	10.2500	10.1100	10.1100	+0.099%	671	+18.595%
2021-04-01	9.7892	19.2400	9.7892	10.1000	-48.861%	33,404	+18.713%
2021-03-31	19.7500	19.7500	19.7500	19.7500	+75.712%	217	-39.291%
2021-03-30	11.2400	16.0000	11.2400	11.2400	-25.067%	1,767	+6.673%
2021-03-29	15.0000	15.0000	15.0000	15.0000	-3.226%	187	-20.067%
2021-03-26	11.4950	15.5000	11.4950	15.5000	+19.323%	2,915	-22.645%
2021-03-25	12.3920	12.9900	12.3920	12.9900	+1.564%	3,858	-7.698%
2021-03-24	12.9900	12.9900	12.7900	12.7900	+16.273%	1,688	-6.255%
2021-03-23	11.0000	11.0000	11.0000	11.0000	-29.032%	227	+9.000%
2021-03-22	15.5000	15.5000	15.5000	15.5000	0.000%	103	-22.645%
2021-03-19	15.5000	15.5000	11.1000	15.5000	+3.333%	820	-22.645%
2021-03-16	14.5000	17.5000	10.1500	15.0000	+10.294%	6,758	-20.067%
2021-03-15	13.6000	13.6000	13.6000	13.6000	+13.333%	189	-11.838%
2021-03-12	15.0000	15.0000	12.0000	12.0000	-22.531%	269	-0.083%
2021-03-11	15.5000	15.5000	11.0000	15.4900	-0.065%	700	-22.595%
2021-03-10	15.5000	15.5000	15.5000	15.5000	0.000%	265	-22.645%
2021-03-08	15.5000	15.5000	15.5000	15.5000	0.000%	715	-22.645%
2021-03-04	15.5000	15.5000	15.5000	15.5000	+7.639%	198	-22.645%
2021-03-03	15.5000	15.5000	14.4000	14.4000	-27.089%	478	-16.736%
2021-03-02	19.7500	19.7500	19.7500	19.7500	0.000%	137	-39.291%
2021-02-26	19.7500	19.7500	19.7500	19.7500	+126.491%	393	-39.291%
2021-02-25	10.2900	19.5000	8.7200	8.7200	-12.800%	2,835	+37.500%
2021-02-24	19.7500	19.7500	10.0000	10.0000	-43.662%	487	+19.900%
2021-02-23	17.7500	17.7500	17.7500	17.7500	0.000%	170	-32.451%
2021-02-22	9.7600	19.7500	9.7600	17.7500	+82.051%	457	-32.451%
2021-02-19	9.7500	9.7500	9.7500	9.7500	-50.633%	244	+22.974%
2021-02-17	19.7500	19.7500	19.7500	19.7500	+31.667%	199	-39.291%
2021-02-16	17.3750	19.7500	14.4000	15.0000	-26.829%	2,556	-20.067%
2021-02-12	20.5000	20.5000	10.0000	20.5000	+34.426%	441	-41.512%
2021-02-10	15.2500	15.2500	15.2500	15.2500	+56.410%	6,033	-21.377%
2021-02-09	10.0000	21.0000	9.7500	9.7500	-3.465%	12,572	+22.974%
2021-02-08	9.7500	10.1000	9.7500	10.1000	-22.308%	1,334	+18.713%
2021-02-05	13.0000	18.0000	13.0000	13.0000	+30.000%	1,722	-7.769%
2021-02-04	10.0000	10.0000	10.0000	10.0000	-9.091%	684	+19.900%
2021-02-03	10.0100	11.0000	10.0000	11.0000	+9.453%	681	+9.000%
2021-02-02	9.7500	10.0500	9.7500	10.0500	+5.236%	701	+19.303%
2021-01-29	9.5500	9.5500	9.5500	9.5500	-21.074%	1,537	+25.550%
2021-01-28	11.0600	12.1400	9.5000	12.1000	+21.000%	668	-0.909%
2021-01-27	10.0000	14.5000	10.0000	10.0000	+3.040%	6,199	+19.900%
2021-01-26	10.4900	10.8500	9.5500	9.7050	+3.908%	45,464	+23.545%
2021-01-25	10.5700	10.5700	9.2500	9.3400	-6.600%	20,820	+28.373%
2021-01-22	9.1700	10.0000	9.1700	10.0000	+5.641%	1,779	+19.900%
2021-01-21	9.4660	9.4660	9.4660	9.4660	-1.498%	206	+26.664%
2021-01-20	9.5200	9.6100	9.5200	9.6100	-1.233%	10,023	+24.766%
2021-01-19	9.4200	9.7300	9.4200	9.7300	+4.736%	5,267	+23.227%
2021-01-15	9.4300	9.4500	9.1660	9.2900	-2.313%	2,196	+29.064%
2021-01-14	8.7700	9.5100	8.7700	9.5100	+2.811%	529	+26.078%
2021-01-13	9.2400	9.2500	9.2000	9.2500	0.000%	11,561	+29.622%
2021-01-12	9.2500	9.2500	9.2500	9.2500	+2.550%	337	+29.622%
2021-01-11	9.0200	9.0200	9.0200	9.0200	+3.440%	457	+32.927%
2021-01-08	8.8900	9.0000	8.7200	8.7200	-2.993%	57,212	+37.500%
2021-01-07	9.1500	9.1500	8.6500	8.9890	-1.760%	82,740	+33.385%
2021-01-05	9.1500	9.1500	9.1500	9.1500	+6.272%	129	+31.038%
2021-01-04	9.2100	9.2100	8.6100	8.6100	+1.294%	452	+39.257%
2020-12-31	8.5500	9.1600	8.3500	8.5000	+2.286%	2,766	+41.059%
2020-12-30	8.3100	8.3100	8.3100	8.3100	-10.201%	418	+44.284%
2020-12-29	9.2540	9.2540	9.2540	9.2540	+2.822%	710	+29.566%
2020-12-28	9.0000	9.6000	9.0000	9.0000	-5.063%	12,186	+33.222%
2020-12-24	9.4800	9.4800	9.4800	9.4800	-0.105%	312	+26.477%
2020-12-23	9.4800	9.4900	9.0000	9.4900	+0.423%	736	+26.344%
2020-12-22	9.4600	9.4600	8.7300	9.4500	+0.425%	15,517	+26.878%
2020-12-21	9.3900	9.4100	9.3900	9.4100	+10.706%	1,636	+27.418%
2020-12-18	9.0000	9.2400	8.5000	8.5000	-5.765%	1,414	+41.059%
2020-12-17	9.4200	9.4200	8.5000	9.0200	-1.485%	21,999	+32.927%
2020-12-16	8.8950	9.1560	8.8950	9.1560	+0.395%	3,101	+30.952%
2020-12-15	8.9840	9.1200	7.8240	9.1200	-0.197%	3,549	+31.469%
2020-12-14	9.1380	9.1380	9.1380	9.1380	+7.759%	137	+31.210%
2020-12-11	8.5000	8.9500	8.4800	8.4800	-4.289%	837	+41.392%
2020-12-10	8.8600	8.8600	8.8600	8.8600	+4.064%	18,986	+35.327%
2020-12-09	8.7300	8.7300	8.5140	8.5140	-1.000%	70,410	+40.827%
2020-12-08	7.5900	8.8500	7.5900	8.6000	-0.807%	30,800	+39.419%
2020-12-07	8.1700	8.6700	8.1700	8.6700	+6.055%	522	+38.293%
2020-12-04	8.5900	8.7100	8.1750	8.1750	-4.831%	434	+46.667%
2020-12-03	8.5900	14.0500	8.5900	8.5900	-39.035%	588	+39.581%
2020-12-02	3.0300	16.0000	3.0300	14.0900	+2.997%	1,838	-14.904%
2020-12-01	13.6800	13.6800	13.6800	13.6800	+0.588%	381	-12.354%
2020-11-30	13.6000	13.6000	13.6000	13.6000	-5.556%	8,705	-11.838%
2020-11-27	3.7040	14.4000	3.7040	14.4000	0.000%	1,944	-16.736%
2020-11-25	15.1960	15.1960	14.4000	14.4000	-5.263%	638	-16.736%
2020-11-24	10.4000	15.2000	10.4000	15.2000	-22.370%	380	-21.118%
2020-11-23	19.6000	19.6000	19.5800	19.5800	-6.762%	500	-38.764%
2020-11-20	21.0000	21.0000	21.0000	21.0000	+107.428%	133	-42.905%
2020-11-19	10.1240	10.1240	10.1240	10.1240	+19.556%	247	+18.431%
2020-11-18	8.4680	8.4680	8.4680	8.4680	+0.047%	170	+41.592%
2020-11-17	8.4640	8.4640	8.4640	8.4640	-0.936%	186	+41.659%
2020-11-13	8.5400	8.5440	8.5400	8.5440	+0.376%	457	+40.332%
2020-11-12	8.5200	8.5200	8.5120	8.5120	+1.965%	707	+40.860%
2020-11-10	8.0200	8.3480	8.0200	8.3480	+7.356%	236	+43.627%
2020-11-09	8.0240	8.0240	7.7520	7.7760	-12.314%	1,010	+54.192%
2020-11-06	8.8680	8.8680	8.8680	8.8680	+2.260%	321	+35.205%
2020-11-05	8.7440	8.7440	8.6720	8.6720	+8.536%	597	+38.261%
2020-11-03	8.1580	8.1580	7.9900	7.9900	-2.418%	457	+50.063%
2020-11-02	8.1456	8.5640	8.1456	8.1880	+1.538%	1,238	+46.434%
2020-10-30	8.0640	8.0640	8.0640	8.0640	+2.387%	183	+48.686%
2020-10-28	7.8760	7.8760	7.8760	7.8760	-4.741%	145	+52.235%
2020-10-27	8.2680	8.2680	8.2680	8.2680	-1.478%	447	+45.017%
2020-10-26	8.3920	8.3920	8.3920	8.3920	+1.011%	327	+42.874%
2020-10-23	8.3080	8.3080	8.3080	8.3080	-2.580%	511	+44.319%
2020-10-22	8.6080	8.6080	8.5280	8.5280	+2.811%	600	+40.596%
2020-10-21	8.2948	8.2948	8.2948	8.2948	-1.440%	242	+44.548%
2020-10-20	8.4160	8.4160	8.4160	8.4160	-1.128%	104	+42.467%
2020-10-19	8.5120	8.5120	8.5120	8.5120	+0.264%	846	+40.860%
2020-10-16	8.4896	8.4896	8.4896	8.4896	-2.194%	376	+41.232%
2020-10-13	8.6800	8.6800	8.6800	8.6800	+1.687%	153	+38.134%
2020-10-09	8.5360	8.5360	8.5360	8.5360	-2.334%	289	+40.464%
2020-10-01	8.7400	8.7400	8.7400	8.7400	+23.446%	208	+37.185%
2020-09-24	8.1600	8.1600	7.0800	7.0800	-14.863%	948	+69.350%
2020-09-23	8.3160	8.3160	8.3160	8.3160	+17.458%	191	+44.180%
2020-09-22	7.0800	7.0800	7.0800	7.0800	-17.483%	163	+69.350%
2020-09-18	8.5800	8.5800	8.5800	8.5800	+2.143%	121	+39.744%
2020-09-16	7.2200	8.4000	7.2200	8.4000	-3.404%	2,204	+42.738%
2020-09-10	8.6960	8.6960	8.6960	8.6960	+11.487%	573	+37.879%
2020-09-08	7.8000	7.8000	7.8000	7.8000	-8.751%	113	+53.718%
2020-09-04	8.5480	8.5480	8.5480	8.5480	+8.257%	201	+40.267%
2020-09-03	8.6560	8.6560	7.8960	7.8960	-2.902%	10,486	+51.849%
2020-09-01	8.1320	8.1320	8.1320	8.1320	+1.326%	4,288	+47.442%
2020-08-31	8.9120	8.9120	8.0256	8.0256	-13.740%	71,802	+49.397%
2020-08-26	9.3040	9.3040	9.3040	9.3040	+5.775%	173	+28.869%
2020-08-21	8.6712	8.7960	8.6712	8.7960	+8.593%	250	+36.312%
2020-08-19	8.4000	8.5840	8.1000	8.1000	-3.571%	1,841	+48.025%
2020-08-18	8.4000	8.4000	8.4000	8.4000	+3.976%	231	+42.738%
2020-08-17	8.0788	8.0788	8.0788	8.0788	+2.549%	172	+48.413%
2020-08-14	7.8780	7.8780	7.8780	7.8780	-0.781%	403	+52.196%
2020-08-13	7.9400	7.9400	7.9400	7.9400	+2.677%	197	+51.008%
2020-08-07	7.7330	7.7330	7.7330	7.7330	-3.095%	25,677	+55.050%
2020-08-06	7.9800	7.9800	7.9800	7.9800	+19.820%	257	+50.251%
2020-07-29	6.6600	6.6600	6.6600	6.6600	+0.301%	101	+80.030%
2020-07-28	6.7600	6.7600	6.6400	6.6400	-1.775%	454	+80.572%
2020-07-27	6.7600	6.7600	6.7600	6.7600	+3.049%	181	+77.367%
2020-07-24	6.5400	6.5600	6.5400	6.5600	+2.500%	237	+82.774%
2020-07-15	6.4000	6.4000	6.4000	6.4000	+1.587%	332	+87.344%
2020-07-14	6.3000	6.3000	6.3000	6.3000	+2.941%	286	+90.317%
2020-07-13	6.1200	6.1200	6.1200	6.1200	-0.971%	342	+95.915%
2020-07-10	6.1800	6.1800	6.1800	6.1800	-2.524%	150	+94.013%
2020-06-26	6.3400	6.3400	6.3400	6.3400	-3.058%	210	+89.117%
2020-06-16	6.4453	6.5400	6.4453	6.5400	-0.909%	1,553	+83.333%
2020-06-15	6.6000	6.6000	6.6000	6.6000	+0.917%	149	+81.667%
2020-06-12	6.5400	6.5400	6.5400	6.5400	-2.254%	122	+83.333%
2020-06-10	6.6908	6.6908	6.6908	6.6908	+1.376%	159	+79.201%
2020-06-09	6.6000	6.6000	6.6000	6.6000	+2.077%	424	+81.667%
2020-06-08	6.4657	6.4657	6.4657	6.4657	-3.497%	508	+85.440%
2020-05-28	6.4800	6.7000	6.4800	6.7000	+7.717%	337	+78.955%
2020-05-20	6.2200	6.2200	6.2200	6.2200	+3.534%	131	+92.765%
2020-05-19	6.0077	6.0077	6.0077	6.0077	-5.835%	230	+99.577%
2020-05-18	6.4000	6.4000	6.3800	6.3800	+1.722%	452	+87.931%
2020-05-15	6.3000	6.3000	6.2720	6.2720	+4.186%	418	+91.167%
2020-05-12	5.9400	6.2480	5.9400	6.0200	+1.689%	3,487	+99.169%
2020-05-11	5.9200	5.9200	5.9200	5.9200	+3.136%	152	+102.534%
2020-05-06	5.7000	5.7400	5.7000	5.7400	+7.090%	1,206	+108.885%
2020-05-01	5.3600	5.3600	5.3600	5.3600	-1.271%	3,442	+123.694%
2020-04-30	5.4290	5.4290	5.4290	5.4290	+1.667%	73,588	+120.851%
2020-04-29	5.2400	5.3400	5.2400	5.3400	+6.800%	2,426	+124.532%
2020-04-20	5.0000	5.0000	5.0000	5.0000	+3.734%	4,932	+139.800%
2020-04-16	5.0200	5.0200	4.8200	4.8200	-4.743%	388	+148.755%
2020-04-15	5.0600	5.0600	5.0600	5.0600	+7.203%	184	+136.957%
2020-04-06	4.6913	4.7845	4.6913	4.7200	0.000%	3,022	+154.025%
2020-04-02	4.7200	4.7200	4.7200	4.7200	+2.165%	1,161	+154.025%
2020-03-30	4.6200	4.6200	4.6200	4.6200	-5.328%	3,143	+159.524%
2020-03-27	4.8800	4.8800	4.8800	4.8800	+0.004%	4,931	+145.697%
2020-03-26	4.8798	4.8798	4.8798	4.8798	+1.512%	1,849	+145.707%
2020-03-25	4.8071	4.8071	4.8071	4.8071	-1.088%	1,475	+149.423%
2020-03-23	4.8600	4.8600	4.8600	4.8600	-6.707%	1,448	+146.708%
2020-03-17	5.2094	5.2094	5.2094	5.2094	+3.864%	644	+130.161%
2020-03-16	5.0156	5.0156	5.0156	5.0156	+1.121%	163	+139.054%
2020-03-13	4.9600	4.9600	4.9600	4.9600	-3.652%	292	+141.734%
2020-03-03	5.2600	5.2600	5.1480	5.1480	+2.143%	1,590	+132.906%
2020-02-27	5.0400	5.0400	5.0400	5.0400	+1.205%	503	+137.897%
2020-02-26	4.9800	4.9800	4.9800	4.9800	+0.403%	316	+140.763%
2020-02-25	4.9600	4.9600	4.9600	4.9600	-4.247%	257	+141.734%
2020-02-18	5.1800	5.1800	5.1800	5.1800	-4.074%	636	+131.467%
2020-02-04	5.4000	5.4000	5.4000	5.4000	+1.609%	225	+122.037%
2020-01-17	5.3145	5.3145	5.3145	5.3145	-3.723%	240	+125.609%
2020-01-13	5.5200	5.5200	5.5200	5.5200	-0.217%	137	+117.210%
2019-12-18	5.5320	5.5320	5.5320	5.5320	+0.217%	348	+116.739%
2019-12-13	5.5200	5.5200	5.5200	5.5200	+1.845%	558	+117.210%
2019-12-11	5.4200	5.4200	5.4200	5.4200	+0.370%	220	+121.218%
2019-12-09	5.3000	5.4000	5.3000	5.4000	+2.273%	1,354	+122.037%
2019-12-05	5.3000	5.3000	5.2800	5.2800	-0.752%	1,165	+127.083%
2019-12-04	5.3200	5.3200	5.3200	5.3200	+3.906%	216	+125.376%
2019-12-03	5.1200	5.1200	5.1200	5.1200	-1.923%	144	+134.180%
2019-12-02	5.2204	5.2204	5.2204	5.2204	+0.392%	1,028	+129.676%
2019-11-22	5.2000	5.2000	5.2000	5.2000	+1.563%	283	+130.577%
2019-11-14	5.1200	5.1200	5.1200	5.1200	+5.785%	86,814	+134.180%
2019-11-06	4.8400	4.8400	4.8400	4.8400	+3.419%	110	+147.727%
2019-10-17	4.6800	4.6800	4.6800	4.6800	-4.098%	127	+156.197%
2019-10-16	4.8800	4.8800	4.8800	4.8800	-2.400%	307	+145.697%
2019-10-11	5.0000	5.0000	5.0000	5.0000	-3.846%	114	+139.800%
2019-10-09	5.2000	5.2000	5.2000	5.2000	+13.043%	114	+130.577%
2019-08-21	4.6000	4.6000	4.6000	4.6000	+10.577%	251	+160.652%
2019-08-12	4.1600	4.1600	4.1600	4.1600	0.000%	109	+188.221%
2019-08-09	4.2800	4.2800	4.1600	4.1600	0.000%	283	+188.221%

.dark-mode .y5MPF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5MPF5{ color: #333333; background-color: white; border: 2px solid #333333; }ERRFYEUROFINS SCI SE UNSP/ADRstock OTC

ERRFY
EUROFINS SCI SE UNSP/ADR
stock OTC