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

Eurofins Scientific Nante (OP: ERFSF )

63.47 -0.82 (-1.28%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
Sep 28, 2018 567.60 570.00 567.60 570.00 100 -4.90(-0.85%)
Sep 26, 2018 574.90 574.90 574.90 0 +1.60(+0.28%)
Sep 25, 2018 574.00 574.00 573.30 573.30 25 +8.30(+1.47%)
Sep 19, 2018 565.00 565.00 565.00 0 +4.00(+0.71%)
Sep 18, 2018 558.18 561.00 554.43 561.00 94 -8.02(-1.41%)
Sep 17, 2018 566.59 569.23 563.85 569.02 33 +11.27(+2.02%)
Sep 14, 2018 557.75 557.75 557.75 0 +0.00(+0.00%)
Sep 13, 2018 556.81 560.75 556.81 557.75 18 -8.76(-1.55%)
Sep 12, 2018 564.50 566.60 564.25 566.51 59 +19.51(+3.57%)
Sep 10, 2018 547.00 547.00 547.00 0 +3.76(+0.69%)
Sep 07, 2018 541.87 543.24 541.87 543.24 100 +0.55(+0.10%)
Sep 06, 2018 541.32 542.69 541.32 542.69 2 -4.31(-0.79%)
Sep 05, 2018 540.00 547.00 540.00 547.00 31 -6.80(-1.23%)
Sep 04, 2018 548.08 553.80 548.08 553.80 82 -15.50(-2.72%)
Aug 31, 2018 569.30 569.30 569.30 0 +8.40(+1.50%)
Aug 30, 2018 563.89 563.89 560.90 560.90 2 -14.10(-2.45%)
Aug 29, 2018 572.89 575.00 572.89 575.00 40 +6.76(+1.19%)
Aug 28, 2018 567.61 568.55 566.08 568.24 103 +10.53(+1.89%)
Aug 27, 2018 560.00 560.00 557.71 557.71 9 +8.96(+1.63%)
Aug 24, 2018 549.30 549.85 548.62 548.75 200 +0.85(+0.16%)
Aug 22, 2018 547.90 547.90 547.90 0 +13.35(+2.50%)
Aug 21, 2018 530.00 534.55 530.00 534.55 246 +15.75(+3.04%)
Aug 20, 2018 516.98 522.87 516.98 518.80 179 +9.60(+1.89%)
Aug 17, 2018 509.20 509.20 509.20 509.20 100 +12.40(+2.50%)
Aug 16, 2018 495.85 499.80 495.85 496.80 157 +3.50(+0.71%)
Aug 15, 2018 496.03 496.03 492.19 493.30 18 -7.37(-1.47%)
Aug 13, 2018 500.67 500.67 500.67 0 -11.46(-2.24%)
Aug 10, 2018 504.59 512.13 504.59 512.13 100 -2.77(-0.54%)
Aug 08, 2018 514.90 514.90 514.90 0 -20.35(-3.80%)
Aug 07, 2018 532.25 535.25 532.25 535.25 37 -1.65(-0.31%)
Aug 06, 2018 535.00 536.90 532.97 536.90 21 +6.02(+1.13%)
Aug 03, 2018 530.88 530.88 530.88 530.88 100 -0.72(-0.14%)
Aug 02, 2018 528.60 531.60 528.60 531.60 11 -17.55(-3.20%)
Jul 30, 2018 549.15 549.15 549.15 0 -6.20(-1.12%)
Jul 26, 2018 555.35 555.35 555.35 0 -9.15(-1.62%)
Jul 25, 2018 563.52 564.50 558.54 564.50 60 +6.99(+1.25%)
Jul 24, 2018 561.49 561.72 557.49 557.51 271 +4.00(+0.72%)
Jul 23, 2018 553.51 553.51 553.51 553.51 5 +14.57(+2.70%)
Jul 19, 2018 538.94 538.94 538.94 0 +2.84(+0.53%)
Jul 18, 2018 540.00 540.00 536.10 536.10 106 -12.86(-2.34%)
Jul 17, 2018 544.15 548.96 544.15 548.96 16 +4.19(+0.77%)
Jul 16, 2018 544.77 544.77 544.77 544.77 2 +2.59(+0.48%)
Jul 13, 2018 542.18 542.18 542.18 542.18 10 +0.28(+0.05%)
Jul 10, 2018 541.90 541.90 541.90 0 +3.54(+0.66%)
Jul 09, 2018 538.36 542.50 538.36 142 -4.14(-0.76%)
Jul 06, 2018 539.50 542.50 539.50 542.50 9 +22.38(+4.30%)
Jul 05, 2018 517.61 520.12 517.61 520.12 9 -13.03(-2.44%)
Jul 03, 2018 533.15 533.15 533.15 0 +7.46(+1.42%)
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.