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

Eurofins Scientific Nante (OP: ERFSF )

62.53 -1.10 (-1.73%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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 (%)
Feb 28, 2020 493.04 512.96 493.04 512.96 100 +0.24(+0.05%)
Feb 27, 2020 497.00 512.72 492.00 512.72 664 -0.28(-0.05%)
Feb 26, 2020 510.75 513.00 510.75 513.00 26 +13.00(+2.60%)
Feb 25, 2020 496.00 501.00 495.00 500.00 166 -6.92(-1.37%)
Feb 24, 2020 509.00 509.00 502.96 506.92 19 -16.84(-3.22%)
Feb 21, 2020 516.61 523.76 514.00 523.76 100 +1.76(+0.34%)
Feb 20, 2020 523.96 524.61 512.00 522.00 46 +10.00(+1.95%)
Feb 19, 2020 519.00 519.00 512.00 512.00 57 -9.00(-1.73%)
Feb 18, 2020 515.58 521.00 515.58 521.00 22 +11.34(+2.23%)
Feb 14, 2020 511.35 516.35 509.66 509.66 100 -5.87(-1.14%)
Feb 13, 2020 524.96 526.00 515.53 515.53 91 -19.43(-3.63%)
Feb 11, 2020 534.96 534.96 534.96 0 +4.79(+0.90%)
Feb 10, 2020 522.00 530.17 522.00 530.17 121 +8.21(+1.57%)
Feb 07, 2020 520.00 522.00 511.94 521.96 300 -9.00(-1.70%)
Feb 06, 2020 528.96 530.96 520.04 530.96 18 -4.00(-0.75%)
Feb 05, 2020 534.96 534.96 534.96 534.96 1 -3.89(-0.72%)
Feb 04, 2020 529.05 538.85 524.75 538.85 211 +3.35(+0.63%)
Feb 03, 2020 540.36 540.40 535.50 535.50 23 -11.22(-2.05%)
Jan 31, 2020 534.04 546.83 534.04 546.72 500 +12.72(+2.38%)
Jan 30, 2020 541.00 543.30 534.00 534.00 42 +6.70(+1.27%)
Jan 29, 2020 533.55 540.00 527.30 527.30 17 -11.22(-2.08%)
Jan 28, 2020 538.22 538.52 538.22 538.52 12 +3.70(+0.69%)
Jan 27, 2020 531.00 534.82 531.00 534.82 12 +1.42(+0.27%)
Jan 24, 2020 533.36 533.40 520.00 533.40 100 +6.65(+1.26%)
Jan 23, 2020 525.00 533.83 521.79 526.75 215 -11.79(-2.19%)
Jan 22, 2020 530.33 538.54 530.33 538.54 50 -0.82(-0.15%)
Jan 21, 2020 533.92 539.36 533.92 539.36 65 +5.03(+0.94%)
Jan 17, 2020 532.96 534.33 532.00 534.33 100 +0.94(+0.18%)
Jan 16, 2020 539.70 546.26 533.39 533.39 81 -26.23(-4.69%)
Jan 15, 2020 550.00 559.62 550.00 559.62 41 +11.62(+2.12%)
Jan 14, 2020 543.75 548.75 543.75 548.00 14 +7.06(+1.31%)
Jan 13, 2020 549.96 550.00 540.94 540.94 5 -8.81(-1.60%)
Jan 10, 2020 547.51 549.75 545.97 549.75 100 -0.21(-0.04%)
Jan 08, 2020 549.96 549.96 549.96 0 -7.40(-1.33%)
Jan 07, 2020 549.00 557.36 544.00 557.36 8 -1.29(-0.23%)
Jan 06, 2020 556.00 558.65 547.55 558.65 516 -6.26(-1.11%)
Jan 03, 2020 561.00 564.91 561.00 564.91 100 -1.19(-0.21%)
Dec 31, 2019 566.10 566.10 566.10 0 -1.93(-0.34%)
Dec 30, 2019 568.00 568.03 554.40 568.03 288 +2.53(+0.45%)
Dec 27, 2019 565.46 565.50 565.46 565.50 100 -8.10(-1.41%)
Dec 26, 2019 568.60 573.60 568.60 573.60 28 +1.54(+0.27%)
Dec 24, 2019 572.06 572.06 572.06 572.06 100 +10.72(+1.91%)
Dec 23, 2019 555.00 561.34 548.75 561.34 194 +3.38(+0.61%)
Dec 20, 2019 557.96 557.96 557.96 557.96 100 -0.09(-0.02%)
Dec 19, 2019 553.00 558.05 553.00 558.05 19 +0.15(+0.03%)
Dec 18, 2019 550.85 557.90 550.85 557.90 8 +6.40(+1.16%)
Dec 17, 2019 551.50 551.50 551.50 551.50 1 +4.50(+0.82%)
Dec 16, 2019 552.00 552.00 547.00 547.00 69 -8.00(-1.44%)
Dec 13, 2019 555.00 555.00 555.00 555.00 100 +6.40(+1.17%)
Dec 12, 2019 548.60 548.60 548.60 548.60 1 -4.36(-0.79%)
Dec 11, 2019 547.00 553.00 542.00 552.96 41 +7.96(+1.46%)
Dec 10, 2019 546.20 546.20 541.20 545.00 1,305 -9.41(-1.70%)
Dec 09, 2019 545.00 554.41 545.00 554.41 130 +19.31(+3.61%)
Dec 06, 2019 535.64 540.05 535.10 535.10 500 -5.00(-0.93%)
Dec 05, 2019 540.10 540.10 540.10 540.10 4 +6.54(+1.22%)
Dec 04, 2019 535.00 537.00 529.85 533.56 165 +22.56(+4.42%)
Dec 03, 2019 508.10 515.22 508.10 511.00 69 +3.00(+0.59%)
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.