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 (%)
May 29, 2020 667.00 683.00 665.00 665.00 100 +14.00(+2.15%)
May 28, 2020 633.00 665.00 633.00 651.00 1,163 +38.00(+6.20%)
May 27, 2020 617.04 629.22 613.00 613.00 64 -9.00(-1.45%)
May 26, 2020 634.00 639.00 621.00 622.00 93 +0.00(+0.00%)
May 22, 2020 631.00 631.00 622.00 622.00 100 +10.00(+1.63%)
May 21, 2020 638.03 638.03 612.00 612.00 34 +10.00(+1.66%)
May 20, 2020 601.04 617.10 601.00 602.00 45 +9.00(+1.52%)
May 19, 2020 607.00 608.00 593.00 593.00 92 -44.03(-6.91%)
May 18, 2020 618.47 637.03 610.00 637.03 124 +9.73(+1.55%)
May 15, 2020 613.58 627.30 613.58 627.30 300 +32.30(+5.43%)
May 14, 2020 618.50 618.50 595.00 595.00 37 -55.00(-8.46%)
May 13, 2020 615.04 650.00 604.00 650.00 141 +53.00(+8.88%)
May 12, 2020 602.61 619.52 597.00 597.00 20 +6.09(+1.03%)
May 11, 2020 594.61 609.84 590.91 590.91 183 -21.64(-3.53%)
May 08, 2020 612.59 620.30 612.55 612.55 100 +37.55(+6.53%)
May 07, 2020 579.38 583.19 568.00 575.00 136 +1.08(+0.19%)
May 06, 2020 573.75 573.92 573.75 573.92 5 +22.92(+4.16%)
May 05, 2020 554.38 557.75 551.00 551.00 540 -5.00(-0.90%)
May 04, 2020 548.00 556.43 543.00 556.00 48 -1.75(-0.31%)
May 01, 2020 525.04 557.75 525.00 557.75 100 +26.70(+5.03%)
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%)
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.