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 (%)
Sep 30, 2020 787.01 799.61 786.97 799.61 17 +18.61(+2.38%)
Sep 29, 2020 791.52 791.52 781.00 781.00 33 +13.00(+1.69%)
Sep 25, 2020 768.00 768.00 768.00 0 +8.65(+1.14%)
Sep 24, 2020 760.00 766.70 759.35 759.35 21 -15.65(-2.02%)
Sep 23, 2020 770.00 779.00 770.00 775.00 26 -2.00(-0.26%)
Sep 22, 2020 773.71 777.00 771.51 777.00 4 +1.89(+0.24%)
Sep 21, 2020 772.20 775.11 762.52 775.11 35 -5.89(-0.75%)
Sep 18, 2020 787.55 804.06 781.00 781.00 100 +1.71(+0.22%)
Sep 17, 2020 789.25 791.75 779.29 779.29 19 -9.96(-1.26%)
Sep 16, 2020 785.96 789.25 785.96 789.25 69 -3.46(-0.44%)
Sep 15, 2020 780.26 792.71 780.14 792.71 19 +21.18(+2.75%)
Sep 14, 2020 771.38 783.04 770.09 771.53 131 -26.80(-3.36%)
Sep 11, 2020 798.33 798.33 798.33 798.33 100 +0.83(+0.10%)
Sep 10, 2020 794.01 810.00 785.00 797.50 48 -16.50(-2.03%)
Sep 09, 2020 796.00 814.00 788.00 814.00 397 +54.00(+7.11%)
Sep 08, 2020 798.00 798.00 760.00 760.00 475 -12.20(-1.58%)
Sep 04, 2020 767.92 772.20 760.00 772.20 100 +11.20(+1.47%)
Sep 03, 2020 780.60 780.60 761.00 761.00 86 -30.00(-3.79%)
Sep 02, 2020 801.65 801.65 781.65 791.00 26 +6.20(+0.79%)
Sep 01, 2020 788.94 804.80 784.80 784.80 56 -7.10(-0.90%)
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%)
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.