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 (%)
Aug 31, 2020 800.00 800.00 791.90 791.90 20 +0.80(+0.10%)
Aug 28, 2020 787.27 796.00 775.00 791.10 100 -3.55(-0.45%)
Aug 27, 2020 809.34 815.61 782.22 794.65 40 -73.90(-8.51%)
Aug 26, 2020 856.45 868.55 856.45 868.55 9 +8.75(+1.02%)
Aug 25, 2020 850.00 859.80 839.80 859.80 120 +32.25(+3.90%)
Aug 24, 2020 848.62 853.37 827.55 827.55 43 -2.45(-0.30%)
Aug 21, 2020 812.85 830.00 812.85 830.00 100 +0.00(+0.00%)
Aug 20, 2020 813.41 830.00 811.59 830.00 26 +5.50(+0.67%)
Aug 19, 2020 824.25 837.00 824.25 824.50 122 +14.65(+1.81%)
Aug 18, 2020 802.23 824.25 802.23 809.85 514 +25.05(+3.19%)
Aug 17, 2020 788.88 791.97 784.13 784.80 439 -3.20(-0.41%)
Aug 14, 2020 772.54 788.00 772.54 788.00 100 +15.51(+2.01%)
Aug 13, 2020 772.04 792.45 772.00 772.49 27 -16.11(-2.04%)
Aug 12, 2020 776.00 788.60 776.00 788.60 9 +2.60(+0.33%)
Aug 11, 2020 784.00 786.00 784.00 786.00 63 +13.00(+1.68%)
Aug 10, 2020 769.00 773.00 764.00 773.00 100 +4.00(+0.52%)
Aug 07, 2020 763.48 780.90 760.20 769.00 100 -18.23(-2.32%)
Aug 06, 2020 778.00 794.45 778.00 787.23 2,727 +99.23(+14.42%)
Aug 05, 2020 678.00 688.00 671.54 688.00 401 +20.00(+2.99%)
Aug 04, 2020 668.00 668.00 650.04 668.00 13 -10.10(-1.49%)
Aug 03, 2020 678.10 678.10 678.10 678.10 20 +23.10(+3.53%)
Jul 31, 2020 663.00 663.00 644.04 655.00 100 +10.00(+1.55%)
Jul 30, 2020 645.04 645.04 645.00 645.00 88 -9.00(-1.38%)
Jul 29, 2020 660.00 671.95 654.00 654.00 295 -11.70(-1.76%)
Jul 28, 2020 650.70 665.70 645.70 665.70 27 -14.30(-2.10%)
Jul 27, 2020 660.00 680.00 660.00 680.00 550 +36.65(+5.70%)
Jul 24, 2020 639.04 656.00 638.35 643.35 100 -4.65(-0.72%)
Jul 23, 2020 657.92 659.00 648.00 648.00 46 -11.00(-1.67%)
Jul 22, 2020 645.19 660.00 641.55 659.00 36 +15.70(+2.44%)
Jul 21, 2020 643.80 643.80 643.30 643.30 129 -1.70(-0.26%)
Jul 20, 2020 645.44 659.05 640.44 645.00 38 +14.66(+2.33%)
Jul 17, 2020 639.50 647.00 630.30 630.34 100 +1.74(+0.28%)
Jul 16, 2020 628.64 645.00 628.60 628.60 37 -16.50(-2.56%)
Jul 15, 2020 637.52 645.10 623.00 645.10 221 +15.00(+2.38%)
Jul 14, 2020 615.37 630.10 613.00 630.10 65 +17.10(+2.79%)
Jul 13, 2020 615.15 622.00 613.00 613.00 72 -2.00(-0.33%)
Jul 10, 2020 612.00 619.00 602.00 615.00 100 -0.42(-0.07%)
Jul 09, 2020 634.22 634.22 612.04 615.42 36 -19.58(-3.08%)
Jul 08, 2020 624.33 639.60 624.33 635.00 8 +9.00(+1.44%)
Jul 07, 2020 634.95 634.95 626.00 626.00 10 -1.04(-0.17%)
Jul 06, 2020 639.00 645.75 626.04 627.04 79 -14.96(-2.33%)
Jul 02, 2020 624.04 642.00 621.00 642.00 200 +18.75(+3.01%)
Jul 01, 2020 630.00 643.25 623.25 623.25 103 -14.75(-2.31%)
Jun 30, 2020 638.00 638.00 638.00 638.00 95 +3.75(+0.59%)
Jun 29, 2020 633.88 634.25 621.52 634.25 35 +13.25(+2.13%)
Jun 26, 2020 619.54 621.52 610.04 621.00 100 +6.00(+0.98%)
Jun 25, 2020 621.22 627.55 615.00 615.00 68 -25.45(-3.97%)
Jun 24, 2020 626.90 640.45 625.00 640.45 50 -13.07(-2.00%)
Jun 23, 2020 653.52 653.52 653.52 653.52 5 -5.43(-0.82%)
Jun 22, 2020 645.19 658.95 645.19 658.95 10 -3.65(-0.55%)
Jun 19, 2020 641.09 662.60 640.80 662.60 100 +20.35(+3.17%)
Jun 18, 2020 664.00 664.00 642.25 642.25 48 -20.30(-3.06%)
Jun 17, 2020 646.02 662.55 646.02 662.55 27 +23.66(+3.70%)
Jun 16, 2020 657.95 658.85 638.85 638.89 44 +1.00(+0.16%)
Jun 15, 2020 637.89 637.89 637.89 637.89 1 -15.86(-2.43%)
Jun 12, 2020 640.69 653.75 633.75 653.75 100 -3.25(-0.49%)
Jun 11, 2020 663.04 663.04 625.00 657.00 889 -13.00(-1.94%)
Jun 10, 2020 669.00 670.00 661.00 670.00 53 +5.00(+0.75%)
Jun 09, 2020 666.04 672.00 660.00 665.00 25 -1.00(-0.15%)
Jun 08, 2020 661.89 666.00 651.00 666.00 18 -6.60(-0.98%)
Jun 05, 2020 670.00 675.00 660.00 672.60 100 -5.44(-0.80%)
Jun 04, 2020 678.04 678.04 678.00 678.04 7 -1.96(-0.29%)
Jun 03, 2020 677.17 686.65 677.17 680.00 240 +18.00(+2.72%)
Jun 02, 2020 681.93 681.93 662.00 662.00 89 -15.10(-2.23%)
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.