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

Eurofins Scientific Nante (OP: ERFSF )

63.63 -0.15 (-0.24%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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 (%)
Apr 30, 2020 552.46 557.75 531.05 531.05 863 -14.97(-2.74%)
Apr 29, 2020 538.00 547.54 538.00 546.02 298 +35.02(+6.85%)
Apr 28, 2020 511.04 511.04 511.00 511.00 25 +13.00(+2.61%)
Apr 27, 2020 513.48 513.49 498.00 498.00 23 -16.00(-3.11%)
Apr 24, 2020 487.00 518.50 487.00 514.00 100 -10.00(-1.91%)
Apr 23, 2020 524.26 524.26 486.04 524.00 123 -2.05(-0.39%)
Apr 22, 2020 521.05 526.05 490.54 526.05 114 -13.45(-2.49%)
Apr 21, 2020 538.75 539.50 493.00 539.50 760 +28.50(+5.58%)
Apr 20, 2020 519.90 540.00 511.00 511.00 381 -29.00(-5.37%)
Apr 17, 2020 505.50 540.00 505.50 540.00 100 +8.90(+1.68%)
Apr 16, 2020 486.04 531.10 485.00 531.10 42 -7.00(-1.30%)
Apr 15, 2020 526.05 538.10 491.00 538.10 101 +28.10(+5.51%)
Apr 14, 2020 524.00 557.75 510.00 510.00 397 +2.00(+0.39%)
Apr 13, 2020 524.00 524.00 508.00 508.00 48 -16.00(-3.05%)
Apr 09, 2020 523.00 524.00 503.00 524.00 100 +27.00(+5.43%)
Apr 08, 2020 523.00 523.00 497.00 497.00 26 -23.00(-4.42%)
Apr 07, 2020 490.50 520.00 490.50 520.00 215 +11.55(+2.27%)
Apr 06, 2020 441.50 508.45 441.50 508.45 21 +29.40(+6.14%)
Apr 03, 2020 456.50 479.05 450.00 479.05 100 +0.80(+0.17%)
Apr 02, 2020 485.00 485.00 475.00 478.25 87 -44.75(-8.56%)
Apr 01, 2020 520.00 523.00 490.00 523.00 185 +42.50(+8.84%)
Mar 31, 2020 523.00 523.00 480.50 480.50 33 -18.80(-3.77%)
Mar 30, 2020 461.37 499.30 455.00 499.30 483 -23.70(-4.53%)
Mar 27, 2020 461.04 523.00 461.04 523.00 100 +3.00(+0.58%)
Mar 26, 2020 520.00 520.00 520.00 520.00 4 +27.00(+5.48%)
Mar 25, 2020 470.00 523.35 470.00 493.00 55 -31.10(-5.93%)
Mar 24, 2020 455.96 525.70 455.96 524.10 146 +67.60(+14.81%)
Mar 23, 2020 461.50 470.04 456.50 456.50 145 -1.50(-0.33%)
Mar 20, 2020 495.00 527.50 458.00 458.00 500 -2.00(-0.43%)
Mar 19, 2020 488.54 490.00 460.00 460.00 29 +3.96(+0.87%)
Mar 18, 2020 456.00 490.00 456.00 456.04 70 -73.96(-13.95%)
Mar 17, 2020 529.96 530.00 515.69 530.00 50 +2.04(+0.39%)
Mar 16, 2020 525.41 528.50 500.34 527.96 3,222 +34.96(+7.09%)
Mar 13, 2020 505.00 505.00 493.00 493.00 300 +63.00(+14.65%)
Mar 12, 2020 450.96 478.01 430.00 430.00 22 -40.70(-8.65%)
Mar 11, 2020 496.96 497.00 470.70 470.70 43 -24.80(-5.01%)
Mar 10, 2020 486.80 495.50 463.00 495.50 92 +10.00(+2.06%)
Mar 09, 2020 495.00 495.00 475.34 485.50 111 -22.80(-4.49%)
Mar 06, 2020 506.00 509.20 495.00 508.30 100 -33.70(-6.22%)
Mar 05, 2020 537.43 542.54 525.40 542.00 45 -14.00(-2.52%)
Mar 04, 2020 542.04 556.00 542.00 556.00 19 +29.00(+5.50%)
Mar 03, 2020 522.00 527.96 513.04 527.00 19 +32.00(+6.46%)
Mar 02, 2020 507.74 518.48 495.00 495.00 71 -17.96(-3.50%)
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%)
Dec 02, 2019 506.04 510.97 505.00 508.00 64 -21.70(-4.10%)
Nov 29, 2019 524.00 529.90 524.00 529.70 100 -4.57(-0.86%)
Nov 27, 2019 534.27 534.27 534.27 534.27 100 +14.27(+2.74%)
Nov 26, 2019 522.14 522.14 519.82 520.00 217 +3.00(+0.58%)
Nov 25, 2019 521.00 526.10 517.00 517.00 79 -1.61(-0.31%)
Nov 22, 2019 517.00 518.61 512.20 518.61 100 -5.37(-1.02%)
Nov 21, 2019 519.00 523.97 515.10 523.97 88 +1.45(+0.28%)
Nov 20, 2019 521.98 522.52 518.96 522.52 32 +3.56(+0.69%)
Nov 19, 2019 505.58 518.96 505.58 518.96 2 -0.18(-0.03%)
Nov 18, 2019 514.96 519.14 505.10 519.14 11 +13.14(+2.60%)
Nov 14, 2019 506.00 506.00 506.00 0 -12.00(-2.32%)
Nov 13, 2019 517.96 518.00 517.96 518.00 9 +28.00(+5.71%)
Nov 08, 2019 490.00 490.00 490.00 0 -12.00(-2.39%)
Nov 06, 2019 502.00 502.00 502.00 0 -0.81(-0.16%)
Nov 05, 2019 502.81 502.81 502.81 502.81 1 -9.19(-1.79%)
Nov 04, 2019 508.20 512.00 508.20 512.00 6 +0.30(+0.06%)
Oct 31, 2019 511.70 511.70 511.70 0 +14.70(+2.96%)
Oct 30, 2019 502.00 502.00 497.00 497.00 35 -14.00(-2.74%)
Oct 29, 2019 497.00 511.00 492.00 511.00 66 +7.70(+1.53%)
Oct 28, 2019 502.15 507.15 502.15 503.30 110 +21.26(+4.41%)
Oct 25, 2019 482.04 482.04 482.04 482.04 100 -1.90(-0.39%)
Oct 24, 2019 483.94 483.94 483.94 483.94 8 +11.34(+2.40%)
Oct 23, 2019 476.45 476.45 472.61 472.61 15 +7.75(+1.67%)
Oct 22, 2019 469.86 469.86 464.86 464.86 12 -11.07(-2.33%)
Oct 21, 2019 466.00 475.93 462.50 475.93 30 -3.17(-0.66%)
Oct 18, 2019 479.06 479.10 479.06 479.10 100 +4.10(+0.86%)
Oct 17, 2019 466.00 475.00 466.00 475.00 70 -45.60(-8.76%)
Oct 15, 2019 520.60 520.60 520.60 0 +8.26(+1.61%)
Oct 14, 2019 514.96 515.00 512.34 512.34 14 +15.87(+3.20%)
Oct 10, 2019 496.47 496.47 496.47 0 -7.76(-1.54%)
Oct 09, 2019 493.50 504.23 493.50 504.23 75 +11.29(+2.29%)
Oct 08, 2019 493.00 493.00 487.94 492.94 38 -1.06(-0.21%)
Oct 07, 2019 494.00 494.00 494.00 494.00 26 +30.85(+6.66%)
Sep 30, 2019 463.15 463.15 463.15 0 -12.31(-2.59%)
Sep 27, 2019 475.46 475.46 475.46 475.46 100 -13.99(-2.86%)
Sep 19, 2019 489.45 489.45 489.45 0 +14.25(+3.00%)
Sep 18, 2019 480.20 480.20 475.20 475.20 9 -9.80(-2.02%)
Sep 17, 2019 485.00 485.00 485.00 485.00 5 -3.30(-0.68%)
Sep 16, 2019 488.26 488.30 468.65 488.30 53 +0.01(+0.00%)
Sep 13, 2019 490.00 490.00 488.29 488.29 100 -21.71(-4.26%)
Sep 12, 2019 509.96 510.00 509.96 510.00 6 +38.68(+8.21%)
Sep 11, 2019 477.85 477.85 471.32 471.32 929 +16.39(+3.60%)
Sep 09, 2019 454.93 454.93 454.93 0 -10.07(-2.17%)
Sep 06, 2019 460.00 465.00 460.00 465.00 100 +2.56(+0.55%)
Sep 05, 2019 462.44 462.44 458.51 462.44 121 +2.91(+0.63%)
Aug 30, 2019 459.53 459.53 459.53 0 +47.49(+11.53%)
Aug 28, 2019 412.04 412.04 412.04 0 -7.82(-1.86%)
Aug 27, 2019 419.86 419.86 419.86 419.86 30 +1.81(+0.43%)
Aug 26, 2019 423.05 423.05 418.05 418.05 13 -18.79(-4.30%)
Aug 23, 2019 419.04 436.84 419.00 436.84 100 +8.99(+2.10%)
Aug 21, 2019 427.85 427.85 427.85 0 +9.63(+2.30%)
Aug 20, 2019 422.14 427.92 417.14 418.22 30 -5.78(-1.36%)
Aug 19, 2019 436.53 436.57 424.00 424.00 36 -3.05(-0.71%)
Aug 16, 2019 408.65 427.05 408.65 427.05 100 +15.28(+3.71%)
Aug 15, 2019 405.00 411.77 405.00 411.77 250 -14.67(-3.44%)
Aug 12, 2019 426.44 426.44 426.44 0 -2.20(-0.51%)
Aug 09, 2019 428.60 428.64 428.60 428.64 100 +23.09(+5.69%)
Aug 07, 2019 405.55 405.55 405.55 0 -5.31(-1.29%)
Aug 05, 2019 410.86 410.86 410.86 0 -22.30(-5.15%)
Jul 31, 2019 433.16 433.16 433.16 0 +3.71(+0.86%)
Jul 30, 2019 429.41 429.45 429.41 429.45 3 -14.75(-3.32%)
Jul 29, 2019 440.70 444.20 437.90 444.20 15 -6.15(-1.37%)
Jul 25, 2019 450.35 450.35 450.35 0 -7.32(-1.60%)
Jul 24, 2019 455.00 457.67 450.07 457.67 121 +15.80(+3.57%)
Jul 23, 2019 448.62 448.88 441.87 441.87 102 +2.49(+0.57%)
Jul 22, 2019 437.85 442.61 435.21 439.38 92 +11.42(+2.67%)
Jul 19, 2019 432.77 432.77 427.96 427.96 100 -14.28(-3.23%)
Jul 16, 2019 442.24 442.24 442.24 0 +0.58(+0.13%)
Jul 15, 2019 441.70 441.70 441.66 441.66 4 +9.81(+2.27%)
Jul 12, 2019 433.97 433.97 431.85 431.85 100 -3.58(-0.82%)
Jul 11, 2019 441.40 442.31 435.43 435.43 60 +4.39(+1.02%)
Jul 10, 2019 431.04 431.04 431.04 431.04 1 -23.99(-5.27%)
Jul 03, 2019 455.03 455.03 455.03 0 -1.66(-0.36%)
Jul 02, 2019 451.81 456.69 451.81 456.69 5 -0.73(-0.16%)
Jul 01, 2019 452.77 457.42 448.13 457.42 8 +19.43(+4.44%)
Jun 28, 2019 438.09 438.09 437.99 437.99 100 +8.19(+1.91%)
Jun 27, 2019 437.49 437.49 429.80 429.80 4 +9.93(+2.37%)
Jun 25, 2019 419.87 419.87 419.87 0 +6.01(+1.45%)
Jun 24, 2019 413.86 413.86 413.86 413.86 1 -16.97(-3.94%)
Jun 21, 2019 426.44 430.83 426.44 430.83 100 +3.06(+0.72%)
Jun 19, 2019 427.77 427.77 427.77 0 +4.78(+1.13%)
Jun 18, 2019 421.50 422.99 421.00 422.99 9 +16.73(+4.12%)
Jun 17, 2019 407.10 411.33 402.69 406.26 94 -6.74(-1.63%)
Jun 12, 2019 413.00 413.00 413.00 0 +0.04(+0.01%)
Jun 11, 2019 412.96 412.96 412.96 412.96 1 +12.96(+3.24%)
Jun 10, 2019 400.80 400.80 400.00 400.00 51 -12.36(-3.00%)
Jun 06, 2019 412.36 412.36 412.36 0 -29.50(-6.68%)
Jun 03, 2019 441.86 441.86 441.86 0 -17.39(-3.79%)
May 31, 2019 455.72 459.25 454.25 459.25 100 -6.03(-1.30%)
May 30, 2019 461.39 465.28 459.39 465.28 20 +5.96(+1.30%)
May 29, 2019 459.32 459.32 459.32 459.32 19 +0.22(+0.05%)
May 28, 2019 463.55 463.55 459.10 459.10 3 -12.40(-2.63%)
May 24, 2019 461.77 471.50 461.77 471.50 100 +10.63(+2.31%)
May 22, 2019 460.87 460.87 460.87 0 -3.36(-0.72%)
May 21, 2019 456.57 464.23 456.57 464.23 9,938 +2.07(+0.45%)
May 20, 2019 457.88 462.16 453.60 462.16 16 -4.47(-0.96%)
May 17, 2019 466.59 466.63 466.59 466.63 100 +14.71(+3.26%)
May 14, 2019 451.92 451.92 451.92 0 +8.07(+1.82%)
May 13, 2019 439.35 443.85 433.80 443.85 368 +0.85(+0.19%)
May 10, 2019 451.09 451.09 443.00 443.00 100 +0.00(+0.00%)
May 09, 2019 443.00 443.00 443.00 443.00 100 -2.00(-0.45%)
May 08, 2019 436.95 445.00 436.95 445.00 8 -0.69(-0.16%)
May 03, 2019 445.69 445.69 445.69 0 +7.35(+1.68%)
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.