Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurofins Scientific Nante (OP: ERFSF )

59.59 +0.58 (+0.98%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.66 70.00 68.66 70.00 2,556 +1.46(+2.12%)
Aug 30, 2022 68.54 69.20 68.54 68.54 34 -1.97(-2.79%)
Aug 29, 2022 70.51 70.51 68.75 70.51 1,550 +0.00(+0.00%)
Aug 26, 2022 70.92 70.92 70.51 70.51 187 -2.77(-3.79%)
Aug 25, 2022 71.36 73.28 71.36 73.28 62 +0.70(+0.97%)
Aug 24, 2022 71.14 72.58 69.79 72.58 275 -0.02(-0.02%)
Aug 22, 2022 72.60 0 -3.01(-3.98%)
Aug 19, 2022 75.40 76.30 75.40 75.61 337 -1.65(-2.14%)
Aug 18, 2022 75.89 77.26 75.89 77.26 87 +0.49(+0.64%)
Aug 17, 2022 76.50 76.77 76.50 76.77 101 -0.90(-1.16%)
Aug 16, 2022 77.67 77.67 77.67 77.67 2 -0.37(-0.47%)
Aug 15, 2022 78.04 78.04 78.04 78.04 200 -1.40(-1.76%)
Aug 12, 2022 78.86 79.44 78.86 79.44 307 +1.98(+2.56%)
Aug 11, 2022 77.46 77.46 77.46 77.46 9 +0.36(+0.47%)
Aug 10, 2022 77.10 77.10 77.10 77.10 21 +0.98(+1.29%)
Aug 09, 2022 76.96 76.96 76.12 76.12 3 -0.30(-0.40%)
Aug 08, 2022 75.56 76.42 75.56 76.42 366 +0.80(+1.05%)
Aug 05, 2022 76.93 77.74 75.63 75.63 229 -3.25(-4.13%)
Aug 04, 2022 78.88 79.60 78.88 78.88 396 +0.58(+0.74%)
Aug 03, 2022 78.01 80.10 78.01 78.30 893 +1.07(+1.39%)
Aug 01, 2022 77.23 60 +0.73(+0.95%)
Jul 28, 2022 76.50 0 -0.72(-0.93%)
Jul 27, 2022 80.59 80.59 76.00 77.22 46 -6.32(-7.56%)
Jul 26, 2022 83.53 83.53 83.53 83.53 4 +2.79(+3.46%)
Jul 25, 2022 80.74 80.74 80.74 80.74 2 -1.83(-2.21%)
Jul 20, 2022 82.57 0 +0.88(+1.08%)
Jul 19, 2022 78.92 81.69 78.92 81.69 642 +3.09(+3.94%)
Jul 18, 2022 80.80 80.80 78.59 78.59 121 -1.86(-2.31%)
Jul 15, 2022 78.20 80.45 78.20 80.45 621 +2.69(+3.46%)
Jul 14, 2022 78.35 78.35 76.20 77.76 1,621 +1.76(+2.32%)
Jul 12, 2022 76.00 0 -2.93(-3.71%)
Jul 11, 2022 78.39 78.93 77.52 78.93 166 +0.11(+0.13%)
Jul 08, 2022 79.69 79.69 78.56 78.83 127 +0.75(+0.95%)
Jul 07, 2022 78.08 78.08 78.08 78.08 11 +0.23(+0.29%)
Jul 06, 2022 77.85 77.85 77.85 77.85 54 +0.27(+0.35%)
Jul 05, 2022 76.54 77.58 75.32 77.58 970 -2.58(-3.21%)
Jul 01, 2022 79.96 80.16 79.96 80.16 122 +2.78(+3.60%)
Jun 30, 2022 77.71 77.71 77.37 77.37 8 -0.41(-0.52%)
Jun 29, 2022 77.78 79.00 77.78 77.78 1,592 -4.72(-5.72%)
Jun 28, 2022 82.50 82.50 82.50 82.50 327 -0.73(-0.88%)
Jun 27, 2022 82.98 83.23 82.98 83.23 104 -0.16(-0.19%)
Jun 24, 2022 83.39 83.39 83.39 83.39 100 +3.42(+4.28%)
Jun 23, 2022 78.28 79.97 78.28 79.97 2,107 +1.57(+2.00%)
Jun 22, 2022 76.09 78.40 76.09 78.40 2,488 -0.03(-0.04%)
Jun 21, 2022 76.62 78.43 76.62 78.43 230 -1.02(-1.28%)
Jun 17, 2022 79.41 79.45 78.82 79.45 100 -0.18(-0.23%)
Jun 16, 2022 80.45 81.59 79.63 79.63 881 -0.95(-1.18%)
Jun 15, 2022 80.58 80.66 80.58 80.58 310 -0.16(-0.19%)
Jun 14, 2022 80.20 81.59 79.23 80.73 242 -3.36(-3.99%)
Jun 13, 2022 85.08 85.48 84.09 84.09 271 -3.48(-3.97%)
Jun 10, 2022 87.57 87.57 87.57 87.57 342 -0.00(-0.00%)
Jun 09, 2022 89.79 89.79 87.57 87.57 99 -4.98(-5.38%)
Jun 08, 2022 92.12 92.55 92.12 92.55 253 +0.77(+0.84%)
Jun 07, 2022 91.78 91.78 91.78 91.78 3 +0.48(+0.52%)
Jun 06, 2022 91.30 91.30 91.30 91.30 93 +0.61(+0.67%)
Jun 03, 2022 90.69 90.69 90.69 90.69 100 +0.24(+0.27%)
Jun 02, 2022 90.53 90.53 90.45 90.45 300 -1.97(-2.13%)
May 31, 2022 92.42 0 +0.05(+0.05%)
May 27, 2022 92.40 92.40 92.00 92.37 131 +0.37(+0.40%)
May 26, 2022 90.77 92.00 90.77 92.00 106 +0.54(+0.59%)
May 25, 2022 91.42 91.46 91.42 91.46 59 -0.94(-1.02%)
May 24, 2022 92.36 92.40 92.36 92.40 29 +2.92(+3.26%)
May 23, 2022 89.75 89.75 89.48 89.48 150 +2.48(+2.85%)
May 20, 2022 91.56 91.56 87.00 87.00 129 +0.70(+0.81%)
May 19, 2022 86.22 88.34 86.22 86.30 6,220 -3.85(-4.27%)
May 18, 2022 86.55 90.20 86.00 90.15 319 -2.25(-2.44%)
May 17, 2022 89.64 92.40 89.64 92.40 11 +2.15(+2.38%)
May 16, 2022 87.48 90.25 86.62 90.25 130 +1.86(+2.10%)
May 13, 2022 86.25 88.39 86.25 88.39 171 +5.57(+6.72%)
May 12, 2022 84.05 84.05 82.82 82.82 240 -1.79(-2.11%)
May 11, 2022 86.75 87.29 84.61 84.61 927 -3.86(-4.37%)
May 10, 2022 87.95 90.40 87.95 88.47 176 +1.47(+1.70%)
May 09, 2022 87.83 87.83 87.00 87.00 133 -2.20(-2.47%)
May 06, 2022 90.00 90.00 89.20 89.20 100 -0.73(-0.82%)
May 05, 2022 89.93 89.93 89.93 89.93 108 -1.07(-1.17%)
May 04, 2022 88.49 91.00 88.45 91.00 120 +0.02(+0.02%)
May 02, 2022 90.98 0 -2.77(-2.95%)
Apr 29, 2022 93.75 93.75 93.75 93.75 373 -0.21(-0.22%)
Apr 28, 2022 93.94 93.96 93.90 93.96 41 +1.12(+1.21%)
Apr 27, 2022 92.94 93.90 92.35 92.84 611 -1.01(-1.08%)
Apr 26, 2022 97.29 97.29 93.85 93.85 93 -3.35(-3.45%)
Apr 25, 2022 97.20 97.64 97.20 97.20 60 +1.72(+1.80%)
Apr 22, 2022 95.02 96.00 95.02 95.48 168 -2.36(-2.41%)
Apr 21, 2022 99.75 99.75 97.04 97.84 46 -2.91(-2.89%)
Apr 20, 2022 100.83 100.83 100.75 100.75 30 -0.65(-0.64%)
Apr 19, 2022 102.38 102.38 101.40 101.40 42 +0.50(+0.50%)
Apr 18, 2022 103.62 107.99 100.90 100.90 50 -1.20(-1.18%)
Apr 14, 2022 105.28 105.28 102.10 102.10 226 -2.40(-2.30%)
Apr 13, 2022 102.52 104.50 102.40 104.50 236 +0.65(+0.63%)
Apr 12, 2022 104.75 104.75 103.40 103.85 616 -1.90(-1.80%)
Apr 11, 2022 105.79 105.79 105.75 105.75 11 -2.75(-2.53%)
Apr 08, 2022 108.50 108.50 108.50 108.50 150 +2.55(+2.41%)
Apr 07, 2022 105.00 107.62 105.00 105.95 873 +4.35(+4.28%)
Apr 06, 2022 101.60 101.60 101.60 101.60 8 +2.15(+2.16%)
Apr 05, 2022 99.45 99.45 99.45 99.45 59 -1.19(-1.18%)
Apr 04, 2022 99.51 100.64 99.47 100.64 570 -0.20(-0.20%)
Apr 01, 2022 99.94 100.84 99.94 100.84 270 +1.66(+1.67%)
Mar 31, 2022 99.18 99.18 99.18 99.18 9 -4.32(-4.17%)
Mar 30, 2022 103.28 103.50 103.28 103.50 277 +1.03(+1.00%)
Mar 29, 2022 101.68 103.34 101.68 102.47 39 +2.87(+2.88%)
Mar 28, 2022 99.56 99.60 99.56 99.60 79 +1.69(+1.73%)
Mar 25, 2022 100.03 100.03 97.08 97.91 670 -0.09(-0.09%)
Mar 24, 2022 97.83 98.00 97.83 98.00 330 +0.17(+0.17%)
Mar 23, 2022 101.47 101.47 97.83 97.83 80 -4.19(-4.10%)
Mar 21, 2022 102.02 219 +0.18(+0.18%)
Mar 18, 2022 102.31 102.31 101.84 101.84 100 +2.97(+3.00%)
Mar 17, 2022 98.91 98.91 98.87 98.87 14 -0.13(-0.13%)
Mar 16, 2022 98.34 99.00 96.81 99.00 297 +3.63(+3.80%)
Mar 15, 2022 93.99 95.37 93.95 95.37 57 +1.14(+1.21%)
Mar 14, 2022 93.70 94.23 92.76 94.23 312 +3.85(+4.26%)
Mar 11, 2022 93.70 93.70 90.38 90.38 192 -1.84(-2.00%)
Mar 10, 2022 91.61 92.22 91.60 92.22 49 +1.35(+1.49%)
Mar 09, 2022 92.17 94.00 90.87 90.87 1,286 +1.90(+2.14%)
Mar 08, 2022 89.50 90.26 87.80 88.97 436 -4.33(-4.64%)
Mar 07, 2022 95.17 96.73 93.30 93.30 3,455 -1.68(-1.77%)
Mar 04, 2022 95.12 95.12 94.98 94.98 100 -5.11(-5.10%)
Mar 03, 2022 98.65 101.75 98.65 100.09 36 +1.70(+1.73%)
Mar 02, 2022 98.39 98.39 98.39 98.39 3,500 +1.25(+1.29%)
Mar 01, 2022 97.14 97.14 97.14 97.14 6,002 -7.30(-6.99%)
Feb 28, 2022 100.48 104.44 100.48 104.44 336 +5.91(+6.00%)
Feb 25, 2022 100.31 102.17 98.53 98.53 401 +3.38(+3.55%)
Feb 24, 2022 94.42 95.46 94.42 95.15 118 -1.40(-1.45%)
Feb 23, 2022 95.65 96.55 95.61 96.55 88 -0.79(-0.81%)
Feb 22, 2022 97.35 98.50 97.34 97.34 176 +0.86(+0.89%)
Feb 18, 2022 96.48 0 -0.95(-0.98%)
Feb 17, 2022 97.43 97.43 97.43 97.43 5 +1.01(+1.05%)
Feb 16, 2022 97.68 100.95 96.26 96.42 1,833 -4.35(-4.32%)
Feb 15, 2022 96.23 100.77 96.23 100.77 145 +5.58(+5.86%)
Feb 14, 2022 94.95 95.19 94.95 95.19 57 -3.99(-4.02%)
Feb 11, 2022 100.00 100.00 98.64 99.18 215 -2.53(-2.49%)
Feb 10, 2022 100.39 102.06 100.39 101.71 307 +0.43(+0.42%)
Feb 09, 2022 102.29 102.29 101.28 101.28 439 +0.87(+0.87%)
Feb 08, 2022 100.41 100.41 100.41 100.41 1,003 -2.34(-2.28%)
Feb 07, 2022 104.10 104.10 102.75 102.75 80 -1.40(-1.34%)
Feb 04, 2022 103.33 104.15 103.33 104.15 100 +2.62(+2.58%)
Feb 03, 2022 101.82 101.88 101.53 101.53 623 -2.63(-2.52%)
Feb 02, 2022 102.74 104.18 102.40 104.16 338 +3.91(+3.90%)
Feb 01, 2022 101.91 101.91 100.17 100.25 1,374 -0.19(-0.19%)
Jan 31, 2022 99.49 100.44 100.44 1,518 +3.96(+4.10%)
Jan 28, 2022 97.06 97.66 96.48 96.48 175 +0.04(+0.04%)
Jan 27, 2022 96.40 96.94 95.25 96.44 428 -1.25(-1.28%)
Jan 26, 2022 98.83 99.60 97.69 97.69 272 +0.63(+0.65%)
Jan 25, 2022 98.25 98.59 97.06 97.06 505 -3.54(-3.52%)
Jan 24, 2022 100.61 101.35 98.40 100.60 1,552 -0.90(-0.89%)
Jan 21, 2022 101.25 102.07 101.00 101.50 1,464 -1.07(-1.04%)
Jan 20, 2022 103.95 104.62 102.57 102.57 592 -2.51(-2.38%)
Jan 19, 2022 103.66 105.33 103.66 105.08 196 +2.31(+2.24%)
Jan 18, 2022 103.68 103.93 102.05 102.77 427 -2.23(-2.12%)
Jan 14, 2022 105.00 0 -2.80(-2.60%)
Jan 13, 2022 108.97 109.44 107.80 107.80 180 -0.73(-0.67%)
Jan 12, 2022 107.84 108.53 107.54 108.53 137 +0.44(+0.40%)
Jan 11, 2022 108.55 108.55 108.09 108.09 19 +0.40(+0.37%)
Jan 10, 2022 106.76 107.69 105.68 107.69 1,070 -3.74(-3.36%)
Jan 07, 2022 111.90 111.90 111.43 111.43 100 -0.91(-0.81%)
Jan 06, 2022 111.82 112.50 111.22 112.34 360 -1.52(-1.34%)
Jan 05, 2022 115.62 115.62 113.86 113.86 657 -1.14(-0.99%)
Jan 04, 2022 115.84 115.84 113.07 115.00 677 -5.84(-4.84%)
Jan 03, 2022 123.20 123.20 120.84 120.84 267 -6.17(-4.85%)
Dec 31, 2021 126.93 127.01 126.93 127.01 100 +2.35(+1.89%)
Dec 30, 2021 124.67 124.86 124.66 124.66 2,104 +1.11(+0.90%)
Dec 29, 2021 124.08 124.08 123.55 123.55 4 -2.47(-1.96%)
Dec 28, 2021 124.68 126.54 124.68 126.02 34 +4.37(+3.59%)
Dec 23, 2021 121.65 121.65 121.65 0 -0.32(-0.26%)
Dec 22, 2021 121.13 121.97 121.13 121.97 99 -1.16(-0.94%)
Dec 21, 2021 122.65 123.13 121.62 123.13 662 +0.58(+0.48%)
Dec 20, 2021 121.68 124.17 121.68 122.55 1,734 +1.45(+1.19%)
Dec 17, 2021 121.19 121.23 120.08 121.10 636 +0.96(+0.80%)
Dec 16, 2021 122.63 124.53 120.14 120.14 7,269 -1.86(-1.52%)
Dec 15, 2021 122.34 122.00 122.00 122.00 87 +7.91(+6.93%)
Dec 14, 2021 116.48 116.64 114.09 114.09 2,583 -7.45(-6.13%)
Dec 13, 2021 121.32 122.67 121.32 121.54 141 -0.21(-0.17%)
Dec 10, 2021 122.72 122.72 121.75 121.75 246 +0.73(+0.61%)
Dec 09, 2021 120.35 121.02 120.27 121.02 55 +1.96(+1.65%)
Dec 08, 2021 119.05 119.05 119.05 119.05 180 +2.80(+2.41%)
Dec 07, 2021 115.79 116.53 115.79 116.25 123 +0.70(+0.61%)
Dec 06, 2021 115.50 116.92 115.50 115.55 337 -1.82(-1.55%)
Dec 03, 2021 119.14 119.14 117.20 117.37 100 +1.87(+1.62%)
Dec 02, 2021 116.80 117.95 115.50 115.50 625 -4.98(-4.13%)
Dec 01, 2021 124.44 124.44 119.76 120.48 317 -7.76(-6.05%)
Nov 30, 2021 129.50 127.83 128.24 128.24 1,553 -0.76(-0.59%)
Nov 29, 2021 127.13 130.38 127.09 129.00 693 -0.75(-0.58%)
Nov 26, 2021 130.28 130.28 127.67 129.75 907 +14.64(+12.72%)
Nov 24, 2021 114.91 115.11 114.91 115.11 100 -1.89(-1.62%)
Nov 23, 2021 118.63 118.63 117.00 117.00 57 -4.50(-3.70%)
Nov 22, 2021 122.25 122.25 121.50 121.50 43 -3.50(-2.80%)
Nov 19, 2021 126.05 126.05 125.00 125.00 100 +3.23(+2.66%)
Nov 18, 2021 121.62 123.25 121.62 121.76 318 +1.77(+1.48%)
Nov 17, 2021 119.64 119.99 119.16 119.99 137 +0.69(+0.58%)
Nov 16, 2021 120.50 120.50 119.30 119.30 1,708 -1.71(-1.41%)
Nov 15, 2021 123.00 123.22 120.67 121.01 225 -1.11(-0.91%)
Nov 12, 2021 120.45 122.12 120.13 122.12 100 +2.68(+2.24%)
Nov 11, 2021 120.00 120.75 119.01 119.44 361 +2.96(+2.54%)
Nov 10, 2021 117.60 116.00 116.48 598 -3.26(-2.72%)
Nov 09, 2021 119.59 120.00 118.53 119.74 136 +0.46(+0.38%)
Nov 08, 2021 118.08 119.29 117.68 119.29 261 +4.23(+3.67%)
Nov 05, 2021 114.69 115.94 114.59 115.06 100 -3.58(-3.02%)
Nov 04, 2021 118.95 120.34 118.64 118.64 125 -1.61(-1.34%)
Nov 03, 2021 122.64 122.64 119.96 120.25 18 -1.44(-1.19%)
Nov 02, 2021 121.96 122.86 121.35 121.69 68 +2.44(+2.05%)
Nov 01, 2021 119.95 119.95 119.25 119.25 276 +2.50(+2.14%)
Oct 29, 2021 118.77 119.61 116.75 116.75 164 -4.06(-3.36%)
Oct 28, 2021 119.45 120.81 119.45 120.81 134 +3.08(+2.62%)
Oct 27, 2021 118.63 120.75 117.73 117.73 170 -1.46(-1.23%)
Oct 26, 2021 120.89 120.89 118.62 119.19 800 -1.86(-1.53%)
Oct 25, 2021 118.68 121.50 118.68 121.05 877 +1.58(+1.32%)
Oct 22, 2021 120.00 120.35 119.46 119.47 160 -3.28(-2.67%)
Oct 21, 2021 122.00 122.92 120.00 122.75 475 -8.29(-6.33%)
Oct 20, 2021 131.04 131.04 131.04 131.04 100 +0.67(+0.51%)
Oct 19, 2021 130.74 130.74 128.27 130.37 31 +3.89(+3.08%)
Oct 18, 2021 125.98 127.94 125.98 126.48 226 +1.96(+1.57%)
Oct 15, 2021 125.50 126.78 124.52 124.52 100 -1.48(-1.17%)
Oct 14, 2021 126.71 126.72 126.00 126.00 266 -0.94(-0.74%)
Oct 13, 2021 127.11 127.11 124.75 126.94 12 +2.91(+2.35%)
Oct 12, 2021 122.09 124.03 121.98 124.03 125 +3.12(+2.58%)
Oct 11, 2021 120.19 124.39 120.19 120.90 382 -0.47(-0.39%)
Oct 08, 2021 121.37 124.19 121.37 121.37 100 -0.63(-0.52%)
Oct 07, 2021 126.25 126.25 122.00 122.00 32 -1.04(-0.85%)
Oct 06, 2021 123.15 124.14 122.71 123.04 149 +0.87(+0.71%)
Oct 05, 2021 127.21 127.25 122.17 122.17 31 +10.17(+9.08%)
Oct 04, 2021 120.00 121.56 112.00 112.00 3,093 -9.00(-7.44%)
Oct 01, 2021 124.14 124.64 121.00 121.00 111 -10.00(-7.63%)
Sep 30, 2021 125.00 131.00 125.00 131.00 411 +5.25(+4.17%)
Sep 29, 2021 125.75 131.55 125.75 125.75 45 -8.00(-5.98%)
Sep 28, 2021 129.00 133.75 125.00 133.75 72 -1.65(-1.22%)
Sep 27, 2021 139.25 139.25 126.00 135.40 377 -0.61(-0.45%)
Sep 24, 2021 143.75 144.75 136.01 136.01 118 -3.24(-2.33%)
Sep 23, 2021 146.00 146.00 139.25 139.25 21 -4.19(-2.92%)
Sep 22, 2021 148.85 149.00 143.44 143.44 98 -3.31(-2.26%)
Sep 21, 2021 147.50 147.50 146.75 146.75 50 +1.12(+0.77%)
Sep 20, 2021 145.25 147.75 144.25 145.62 418 -2.53(-1.70%)
Sep 17, 2021 148.50 148.50 147.10 148.15 159 -0.35(-0.24%)
Sep 16, 2021 151.96 151.96 144.75 148.50 227 +2.50(+1.71%)
Sep 15, 2021 144.01 146.00 144.01 146.00 201 -1.35(-0.92%)
Sep 14, 2021 143.90 147.35 143.90 147.35 167 +5.84(+4.13%)
Sep 13, 2021 146.80 147.75 141.51 141.51 14 -6.49(-4.39%)
Sep 10, 2021 151.00 151.00 144.26 148.00 100 -1.25(-0.84%)
Sep 09, 2021 149.24 149.25 143.25 149.25 32 +0.62(+0.42%)
Sep 08, 2021 148.99 148.99 144.50 148.62 407 +4.38(+3.03%)
Sep 07, 2021 144.95 149.75 144.25 144.25 98 -5.25(-3.51%)
Sep 03, 2021 145.62 149.50 142.51 149.50 100 +6.75(+4.73%)
Sep 02, 2021 144.00 150.25 142.75 142.75 476 +0.69(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.