Eurofins Scientific SE (ERF.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	69.88	70.90	69.68	69.80	-0.11%	161,279
2026-08-06	69.90	70.40	69.80	69.88	+0.29%	247,516
2026-08-05	68.78	69.86	68.74	69.68	+1.25%	137,595
2026-08-04	67.96	69.20	67.80	68.82	+1.59%	200,977
2026-08-03	68.50	69.24	67.44	67.74	-0.62%	214,239
2026-07-31	68.80	69.02	68.16	68.16	-0.64%	183,678
2026-07-30	68.44	69.26	68.18	68.60	-0.06%	185,738
2026-07-29	68.28	68.64	67.16	68.64	+0.18%	182,423
2026-07-28	67.40	68.74	66.56	68.52	+2.39%	327,663
2026-07-27	67.14	67.58	66.40	66.92	+0.78%	268,955
2026-07-24	66.12	67.00	64.56	66.40	+0.42%	273,509
2026-07-23	71.00	71.14	65.60	66.12	-6.32%	426,234
2026-07-22	69.56	70.78	69.08	70.58	+1.32%	294,950
2026-07-21	70.06	70.30	69.00	69.66	-2.03%	223,691
2026-07-20	70.50	71.28	70.28	71.10	+1.17%	262,758
2026-07-17	70.00	70.84	69.92	70.28	+1.12%	272,834
2026-07-16	69.00	69.50	68.36	69.50	+0.29%	169,938
2026-07-15	69.00	70.12	68.12	69.30	+0.43%	273,072
2026-07-14	69.30	69.72	68.32	69.00	-0.72%	225,880
2026-07-13	68.92	69.50	68.62	69.50	+0.78%	151,866
2026-07-10	68.92	69.94	68.92	68.96	+0.23%	233,361
2026-07-09	67.18	69.18	66.60	68.80	+2.59%	280,414
2026-07-08	68.30	68.48	66.72	67.06	-2.70%	226,836
2026-07-07	68.80	70.28	68.80	68.92	+0.32%	205,550
2026-07-06	69.52	70.24	68.70	68.70	-0.95%	244,138
2026-07-03	68.80	69.54	68.80	69.36	+0.32%	117,099
2026-07-02	68.00	69.48	67.60	69.14	+0.99%	253,459
2026-07-01	68.36	68.76	67.48	68.46	-0.15%	227,842
2026-06-30	68.50	69.20	68.00	68.56	+0.56%	305,611
2026-06-29	68.62	68.96	67.64	68.18	-1.13%	244,605
2026-06-26	68.08	68.96	67.88	68.96	+1.00%	204,095
2026-06-25	66.98	68.76	66.88	68.28	+1.88%	264,566
2026-06-24	65.74	67.36	65.58	67.02	+2.73%	305,277
2026-06-23	63.88	65.28	63.78	65.24	+2.77%	320,692
2026-06-22	63.00	63.48	62.16	63.48	+1.54%	313,305
2026-06-19	62.90	63.24	62.52	62.52	-0.57%	455,494
2026-06-18	62.24	62.88	61.44	62.88	+0.54%	236,088
2026-06-17	63.00	63.24	61.72	62.54	-0.29%	450,383
2026-06-16	63.58	63.90	62.38	62.72	-1.04%	409,359
2026-06-15	64.60	65.06	63.16	63.38	-1.09%	260,782
2026-06-12	64.96	65.06	63.64	64.08	-0.40%	446,171
2026-06-11	64.78	66.14	64.34	64.34	-1.65%	356,719
2026-06-10	64.92	65.86	64.86	65.42	+0.68%	253,624
2026-06-09	64.58	65.34	64.38	64.98	+0.15%	290,335
2026-06-08	64.48	65.22	63.92	64.88	-0.06%	285,319
2026-06-05	64.90	65.96	64.88	64.92	-0.18%	357,685
2026-06-04	62.20	65.04	62.06	65.04	+5.28%	256,962
2026-06-03	61.30	61.88	61.26	61.78	+0.72%	257,445
2026-06-02	61.76	62.42	61.18	61.34	-0.84%	209,942
2026-06-01	62.00	62.36	61.20	61.86	-0.96%	293,453
2026-05-29	62.38	62.82	61.88	62.46	+1.13%	1,192,151
2026-05-28	61.96	62.02	60.76	61.76	-1.12%	477,745
2026-05-27	62.16	63.00	61.72	62.46	+0.81%	304,155
2026-05-26	62.66	63.02	61.96	61.96	-2.02%	212,413
2026-05-25	63.00	63.24	62.58	63.24	+1.05%	137,857
2026-05-22	63.00	63.38	62.32	62.58	-0.03%	181,571
2026-05-21	62.12	62.82	62.12	62.60	+0.77%	207,586
2026-05-20	60.20	62.48	60.00	62.12	+1.34%	233,900
2026-05-19	60.58	61.72	60.58	61.30	+2.03%	265,192
2026-05-18	58.72	60.24	58.56	60.08	+1.35%	340,202
2026-05-15	59.40	59.54	58.80	59.28	-0.20%	319,233
2026-05-14	59.20	59.40	58.56	59.40	+0.99%	251,577
2026-05-13	59.28	59.96	58.54	58.82	-0.64%	328,732
2026-05-12	58.08	59.24	57.98	59.20	+1.16%	311,477
2026-05-11	57.74	58.72	57.60	58.52	-1.38%	465,943
2026-05-08	59.06	59.88	58.78	59.34	-0.64%	242,170
2026-05-07	60.00	60.46	59.50	59.72	-0.47%	323,662
2026-05-06	59.20	60.68	59.12	60.00	+2.15%	325,075
2026-05-05	58.02	58.90	58.02	58.74	+1.52%	451,612
2026-05-04	59.12	59.20	57.08	57.86	-1.97%	337,667
2026-04-30	57.48	59.02	56.84	59.02	+2.57%	452,998
2026-04-29	59.28	59.58	57.38	57.54	-3.71%	395,588
2026-04-28	60.38	60.76	59.76	59.76	-2.89%	294,877
2026-04-27	62.32	63.30	61.20	61.54	-0.42%	376,962
2026-04-24	61.68	62.98	61.42	61.80	-0.32%	500,466
2026-04-23	61.82	62.64	61.08	62.00	-1.02%	491,370
2026-04-22	64.26	64.98	61.34	62.64	-9.69%	717,582
2026-04-21	69.50	70.60	69.30	69.36	-0.26%	215,076
2026-04-20	68.92	69.54	68.38	69.54	-0.43%	237,266
2026-04-17	69.14	70.58	69.04	69.84	+0.87%	283,379
2026-04-16	69.24	69.60	68.66	69.24	-0.29%	280,486
2026-04-15	68.46	69.86	68.28	69.44	+1.40%	310,016
2026-04-14	67.42	68.60	67.24	68.48	+5.52%	286,138
2026-04-13	63.48	64.90	63.00	64.90	+1.15%	316,010
2026-04-10	64.16	64.90	63.92	64.16	+0.25%	253,289
2026-04-09	65.68	65.68	63.04	64.00	-1.99%	275,710
2026-04-08	67.78	68.30	65.16	65.30	+0.40%	356,368
2026-04-07	66.92	67.42	65.04	65.04	-2.78%	311,220
2026-04-02	65.30	66.90	64.88	66.90	+2.83%	347,576
2026-04-01	64.38	65.36	64.36	65.06	+3.83%	397,384
2026-03-31	62.62	63.02	62.12	62.66	-0.10%	325,059
2026-03-30	61.94	62.72	61.38	62.72	+1.03%	254,505
2026-03-27	61.80	62.46	61.30	62.08	+0.45%	414,656
2026-03-26	61.90	62.61	61.40	61.80	-0.26%	307,938
2026-03-25	61.86	62.14	61.46	61.96	+1.57%	254,191
2026-03-24	60.86	61.76	60.74	61.00	+0.39%	305,266
2026-03-23	59.90	62.38	59.50	60.76	-0.52%	436,717
2026-03-20	62.32	62.56	61.08	61.08	-1.39%	466,657
2026-03-19	61.52	62.00	61.12	61.94	-0.90%	439,724
2026-03-18	62.50	63.12	62.26	62.50	+0.45%	427,665
2026-03-17	61.50	62.32	61.20	62.22	+1.53%	281,292
2026-03-16	61.48	61.94	61.08	61.28	-0.33%	190,834
2026-03-13	60.78	61.86	60.32	61.48	-0.29%	393,613
2026-03-12	62.82	63.06	61.32	61.66	-2.41%	405,304
2026-03-11	63.38	63.78	62.84	63.18	-0.75%	247,745
2026-03-10	64.36	64.82	63.56	63.66	+0.22%	301,359
2026-03-09	63.12	63.56	62.58	63.52	-1.64%	268,274
2026-03-06	65.70	66.20	64.58	64.58	-1.64%	296,106
2026-03-05	66.86	67.22	65.60	65.66	-1.77%	269,425
2026-03-04	66.60	67.20	66.14	66.84	+1.09%	234,358
2026-03-03	67.48	67.50	65.98	66.12	-2.65%	436,132
2026-03-02	66.96	68.48	66.84	67.92	-0.35%	357,208
2026-02-27	67.90	68.70	67.50	68.16	+0.65%	487,787
2026-02-26	67.34	67.72	66.43	67.72	+0.77%	229,794
2026-02-25	66.50	67.96	66.24	67.20	+0.63%	264,917
2026-02-24	66.12	67.46	65.88	66.78	+0.69%	290,622
2026-02-23	67.44	67.46	66.32	66.32	-1.81%	335,494
2026-02-20	67.82	68.72	67.04	67.54	+0.18%	388,005
2026-02-19	67.94	68.62	66.74	67.42	+0.21%	339,833
2026-02-18	66.32	67.88	66.06	67.28	+1.91%	301,905
2026-02-17	64.68	66.48	64.68	66.02	+2.26%	298,125
2026-02-16	65.26	65.42	63.46	64.56	-1.37%	314,396
2026-02-13	64.24	66.24	63.78	65.46	+2.25%	307,579
2026-02-12	65.40	65.52	62.88	64.02	-1.05%	468,015
2026-02-11	66.52	66.94	64.70	64.70	-4.06%	276,628
2026-02-10	67.26	67.84	67.06	67.44	+0.33%	286,010
2026-02-09	68.34	68.42	67.12	67.22	-1.15%	290,511
2026-02-06	67.82	68.54	67.30	68.00	-0.67%	246,884
2026-02-05	68.06	68.78	67.74	68.46	+0.91%	219,454
2026-02-04	68.36	68.98	67.84	67.84	-0.06%	383,622
2026-02-03	68.62	68.90	67.36	67.88	+0.30%	246,326
2026-02-02	68.38	68.98	67.60	67.68	-0.68%	281,208
2026-01-30	65.94	68.14	65.78	68.14	+2.93%	408,396
2026-01-29	70.28	70.62	65.74	66.20	-6.26%	434,243
2026-01-28	71.06	71.18	70.00	70.62	-0.87%	330,220
2026-01-27	70.72	71.38	70.46	71.24	+0.54%	319,959
2026-01-26	71.00	71.18	70.32	70.86	+0.20%	155,758
2026-01-23	71.44	71.48	70.38	70.72	-0.90%	260,180
2026-01-22	70.92	71.40	70.22	71.36	+1.91%	364,557
2026-01-21	70.74	71.06	69.76	70.02	-0.48%	191,257
2026-01-20	71.08	71.40	69.86	70.36	-2.17%	228,984
2026-01-19	71.38	72.38	71.12	71.92	-0.28%	203,223
2026-01-16	72.54	73.10	71.80	72.12	-0.47%	399,982
2026-01-15	71.96	72.66	71.47	72.46	+0.64%	374,354
2026-01-14	72.64	73.24	71.86	72.00	-1.53%	370,890
2026-01-13	72.00	74.32	71.98	73.12	+1.98%	515,032
2026-01-12	69.74	71.76	69.62	71.70	+3.49%	466,725
2026-01-09	69.10	70.04	69.04	69.28	+0.61%	284,542
2026-01-08	68.72	69.70	68.28	68.86	-0.20%	314,911
2026-01-07	68.40	69.34	68.04	69.00	+0.29%	483,418
2026-01-06	67.60	68.98	66.98	68.80	+2.47%	341,317
2026-01-05	63.94	67.14	63.94	67.14	+8.29%	533,821
2026-01-02	62.40	62.58	61.76	62.00	-0.64%	199,850
2025-12-31	62.26	62.48	62.04	62.40	+0.00%	112,107
2025-12-30	62.58	62.72	62.04	62.40	+0.45%	162,055
2025-12-29	61.92	62.54	61.44	62.12	-0.03%	211,947
2025-12-24	62.00	62.16	61.60	62.14	+0.84%	54,820
2025-12-23	62.00	62.10	61.42	61.62	-0.45%	147,468
2025-12-22	61.86	62.32	60.90	61.90	+0.23%	220,348
2025-12-19	61.60	62.66	61.54	61.76	+0.16%	698,450
2025-12-18	59.40	61.72	59.40	61.66	+4.05%	485,165
2025-12-17	58.44	59.34	58.16	59.26	+1.65%	371,410
2025-12-16	58.30	58.86	58.20	58.30	+0.07%	233,684
2025-12-15	57.90	58.40	57.82	58.26	+1.01%	296,201
2025-12-12	57.24	57.96	56.96	57.68	+0.38%	306,420
2025-12-11	57.38	57.88	57.22	57.46	+0.00%	230,131
2025-12-10	56.74	57.46	56.74	57.46	+1.27%	251,284
2025-12-09	57.30	57.56	56.34	56.74	-1.42%	234,966
2025-12-08	58.60	58.66	57.24	57.56	-2.14%	322,194
2025-12-05	59.04	59.26	58.74	58.82	-0.37%	253,533
2025-12-04	58.60	59.24	58.46	59.04	+0.79%	308,381
2025-12-03	59.42	59.70	58.44	58.58	-1.31%	198,879
2025-12-02	58.62	60.30	58.60	59.36	+0.68%	329,252
2025-12-01	58.54	59.34	58.24	58.96	+0.55%	219,497
2025-11-28	59.36	59.36	58.64	58.64	-1.01%	281,539
2025-11-27	59.04	59.44	58.82	59.24	+0.30%	122,002
2025-11-26	59.40	59.40	58.44	59.06	+0.07%	198,965
2025-11-25	58.50	59.16	57.94	59.02	+0.89%	186,231
2025-11-24	58.02	58.90	57.78	58.50	+1.25%	600,759
2025-11-21	57.00	57.94	54.86	57.78	+0.70%	276,891
2025-11-20	58.00	58.18	57.38	57.38	-0.03%	180,441
2025-11-19	57.36	58.20	57.28	57.40	-0.17%	176,073
2025-11-18	58.00	58.10	57.28	57.50	-2.08%	203,033
2025-11-17	59.20	59.40	58.48	58.72	-0.41%	189,047
2025-11-14	59.40	59.80	58.30	58.96	-0.91%	184,932
2025-11-13	59.42	60.42	59.06	59.50	+0.20%	199,044
2025-11-12	58.92	59.80	58.88	59.38	+1.09%	246,068
2025-11-11	58.16	59.10	58.10	58.74	+1.28%	181,071
2025-11-10	58.52	58.62	58.00	58.00	-0.48%	212,562
2025-11-07	58.90	59.10	57.28	58.28	-0.58%	246,656
2025-11-06	59.40	59.52	58.26	58.62	-0.75%	263,726
2025-11-05	59.48	59.50	58.92	59.06	-1.27%	240,921
2025-11-04	59.76	59.94	58.38	59.82	-0.60%	261,219
2025-11-03	61.34	61.54	59.96	60.18	-1.57%	219,719
2025-10-31	60.78	61.40	60.68	61.14	+0.86%	276,442
2025-10-30	60.50	61.16	60.34	60.62	+0.03%	261,099
2025-10-29	60.74	61.20	60.30	60.60	-0.66%	195,465
2025-10-28	61.68	61.84	60.48	61.00	-0.94%	224,127
2025-10-27	63.00	63.02	61.36	61.58	-2.13%	260,853
2025-10-24	63.00	63.24	62.44	62.92	+0.45%	275,000
2025-10-23	62.62	63.22	62.14	62.64	-0.70%	275,574
2025-10-22	61.90	63.44	61.80	63.08	+0.93%	390,897
2025-10-21	60.46	62.86	57.50	62.50	-2.19%	763,263
2025-10-20	63.08	64.16	62.54	63.90	+2.21%	396,428
2025-10-17	63.12	63.22	61.26	62.52	-1.51%	337,552
2025-10-16	61.90	63.48	61.64	63.48	+2.65%	328,222
2025-10-15	62.12	62.32	61.76	61.84	-0.29%	419,751
2025-10-14	61.26	62.02	61.12	62.02	+0.45%	194,734
2025-10-13	62.00	62.30	61.24	61.74	-0.29%	237,314
2025-10-10	63.12	63.30	61.76	61.92	-1.56%	392,580
2025-10-09	61.68	63.00	61.68	62.90	+0.96%	544,324
2025-10-08	62.44	62.60	61.94	62.30	+0.06%	270,158
2025-10-07	61.92	62.42	61.78	62.26	+0.19%	146,815
2025-10-06	62.72	62.76	61.82	62.14	-1.21%	243,789
2025-10-03	62.78	63.22	62.36	62.90	+0.10%	273,969
2025-10-02	63.34	63.82	62.60	62.84	-0.35%	172,661
2025-10-01	62.04	63.24	62.04	63.06	+2.07%	238,416
2025-09-30	60.80	61.78	60.26	61.78	+1.61%	317,685
2025-09-29	60.70	62.12	60.70	60.80	-0.26%	240,360
2025-09-26	61.06	61.44	60.72	60.96	-0.10%	194,586
2025-09-25	61.66	61.72	60.46	61.02	-1.42%	198,709
2025-09-24	62.36	62.36	61.64	61.90	-0.86%	206,762
2025-09-23	62.74	63.00	62.24	62.44	-0.38%	188,229
2025-09-22	62.38	62.88	62.26	62.68	+0.19%	199,375
2025-09-19	62.46	63.14	62.36	62.56	-0.03%	603,475
2025-09-18	62.78	62.88	61.88	62.58	-0.32%	221,070
2025-09-17	62.88	63.04	62.14	62.78	+0.22%	185,263
2025-09-16	63.12	63.42	62.38	62.64	-0.70%	254,802
2025-09-15	63.44	64.36	63.08	63.08	-1.16%	192,598
2025-09-12	64.42	64.76	63.70	63.82	-0.28%	194,203
2025-09-11	62.82	64.10	62.82	64.00	+1.68%	219,769
2025-09-10	64.00	64.40	62.86	62.94	-1.59%	273,601
2025-09-09	64.14	64.54	63.42	63.96	+0.06%	181,512
2025-09-08	64.04	64.30	63.54	63.92	+0.13%	153,892
2025-09-05	63.30	63.94	63.00	63.84	+1.69%	191,497
2025-09-04	62.68	63.36	62.04	62.78	-0.13%	183,424
2025-09-03	61.76	62.86	61.36	62.86	+2.38%	256,022
2025-09-02	64.74	64.82	61.28	61.40	-5.51%	243,258
2025-09-01	65.12	65.44	64.62	64.98	+0.25%	82,551
2025-08-29	64.92	65.14	64.02	64.82	-0.03%	231,926
2025-08-28	65.02	65.42	64.58	64.84	-0.49%	137,130
2025-08-27	65.60	65.86	64.66	65.16	-0.58%	222,136
2025-08-26	65.96	66.78	65.50	65.54	-1.80%	935,127
2025-08-25	68.06	68.30	66.64	66.74	-2.37%	112,078
2025-08-22	67.68	68.44	67.68	68.36	+0.53%	122,126
2025-08-21	68.72	68.80	67.50	68.00	-1.19%	168,388
2025-08-20	67.80	69.12	67.80	68.82	+1.50%	169,264
2025-08-19	67.30	67.82	67.00	67.80	+0.68%	123,494
2025-08-18	68.00	68.04	67.18	67.34	-0.47%	152,610
2025-08-15	67.86	68.00	67.42	67.66	+0.21%	126,416

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.12%). Worst month: Sep (-4.92%). Based on 2 years of daily data (2025–2026).

Jan+8.12%
Feb-3.41%
Mar-3.58%
Apr+2.39%
May+5.88%
Jun+6.84%
Jul+5.16%
Aug-1.67%
Sep-4.92%
Oct-3.04%
Nov-2.56%
Dec+5.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Eurofins Scientific SE's (ERF.PA) latest close?

69.80 on 2026-08-07, from the Closelook data lake's daily price record.

What is ERF.PA's 52-week high and low?

74.32 high and 54.86 low over the trailing 52 weeks, as of 2026-08-07.

What is Eurofins Scientific SE's strongest and weakest month historically?

Historically, ERF.PA's strongest calendar month has been Jan (average +8.12%) and its weakest Sep (average -4.92%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.