Eurofins Scientific SE (ERF.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +14.3% vs the 50-day and +28.7% vs the 200-day average, 1.1% below the 52-week high and +61.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Eurofins Scientific SE trades 14.3% above its 50-day and 28.7% above its 200-day moving average. (as of 2026-10-30)

Eurofins runs a network of laboratories that test and certify products across many industries, from food and agriculture to environment, cosmetics and clinical diagnostics. Companies send it samples so that goods meet safety, quality and regulatory standards before they reach shops or patients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ERF.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	87.72	88.74	87.34	87.72	+0.73%	329,161
2026-10-29	86.14	87.22	85.74	87.08	+0.97%	262,235
2026-10-28	85.30	86.90	85.08	86.24	+0.89%	199,705
2026-10-27	85.58	85.88	85.00	85.48	-0.58%	297,723
2026-10-26	84.72	86.34	84.68	85.98	+1.51%	354,155
2026-10-23	82.80	84.92	82.06	84.70	+1.73%	313,589
2026-10-22	80.72	83.44	80.64	83.26	+2.92%	404,163
2026-10-21	77.80	82.16	77.40	80.90	+2.41%	517,480
2026-10-20	78.94	79.38	77.96	79.00	+0.08%	275,064
2026-10-19	77.88	79.16	77.86	78.94	+0.87%	238,513
2026-10-16	79.00	79.06	78.00	78.26	-1.14%	297,247
2026-10-15	78.50	79.16	77.88	79.16	+1.67%	283,557
2026-10-14	78.32	78.70	76.74	77.86	-0.76%	476,048
2026-10-13	77.80	78.58	77.66	78.46	+1.03%	199,538
2026-10-12	77.28	78.10	77.28	77.66	+0.70%	181,255
2026-10-09	76.20	77.26	76.08	77.12	+1.88%	197,695
2026-10-08	75.86	76.62	75.70	75.70	-1.07%	241,651
2026-10-07	75.86	76.68	75.32	76.52	+0.50%	262,318
2026-10-06	76.26	78.56	75.94	76.14	+0.79%	312,225
2026-10-05	74.92	76.66	74.86	75.54	+0.91%	412,968
2026-10-02	74.00	75.40	73.30	74.86	+0.43%	416,371
2026-10-01	73.70	75.56	73.56	74.54	-0.61%	496,921
2026-09-30	76.20	76.56	74.96	75.00	-1.57%	653,261
2026-09-29	75.84	77.58	75.28	76.20	-3.20%	305,088
2026-09-28	77.26	78.92	77.26	78.72	+1.76%	190,736
2026-09-25	77.84	78.42	76.64	77.36	-0.46%	274,276
2026-09-24	75.82	78.58	75.80	77.72	+2.05%	240,165
2026-09-23	78.54	78.84	76.16	76.16	-3.55%	263,405
2026-09-22	78.00	79.22	76.72	78.96	+1.15%	340,282
2026-09-21	76.92	78.54	76.72	78.06	+2.12%	308,980
2026-09-18	76.48	77.86	76.44	76.44	-0.57%	893,000
2026-09-17	75.00	76.88	75.00	76.88	+2.92%	487,648
2026-09-16	73.36	74.74	72.74	74.70	+1.66%	385,665
2026-09-15	72.18	73.56	72.04	73.48	+1.83%	365,667
2026-09-14	70.82	73.06	70.82	72.16	+2.07%	402,823
2026-09-11	70.90	71.54	70.70	70.70	-0.31%	571,619
2026-09-10	70.84	71.52	70.20	70.92	-0.03%	661,722
2026-09-09	70.82	71.74	70.80	70.94	-0.37%	413,214
2026-09-08	69.30	71.74	68.38	71.20	-0.56%	265,201
2026-09-07	72.36	72.36	71.10	71.60	-1.54%	146,380
2026-09-04	73.60	73.98	72.72	72.72	-1.01%	167,941
2026-09-03	73.00	74.78	72.84	73.46	+0.93%	307,393
2026-09-02	71.32	73.62	71.10	72.78	+1.70%	228,096
2026-09-01	72.60	73.36	71.56	71.56	-1.35%	247,022
2026-08-31	72.28	72.58	71.66	72.54	+0.25%	520,172
2026-08-28	73.00	73.32	72.36	72.36	-0.88%	275,066
2026-08-27	72.76	73.00	72.20	73.00	+0.25%	257,085
2026-08-26	73.86	74.62	72.82	72.82	-1.70%	201,279
2026-08-25	73.28	74.32	72.88	74.08	+1.12%	133,674
2026-08-24	72.56	73.44	72.00	73.26	+0.58%	140,808
2026-08-21	72.18	72.84	71.84	72.84	+0.03%	210,856
2026-08-20	70.62	73.00	70.50	72.82	+3.06%	323,338
2026-08-19	69.64	70.84	69.22	70.66	+1.44%	210,639
2026-08-18	69.58	70.10	69.42	69.66	-0.49%	177,190
2026-08-17	69.82	70.06	68.62	70.00	-0.62%	201,822
2026-08-14	70.06	70.98	69.94	70.44	+0.49%	129,199
2026-08-13	69.86	70.46	69.64	70.10	+0.72%	124,732
2026-08-12	70.00	70.00	69.18	69.60	-0.43%	172,841
2026-08-11	69.90	70.20	69.22	69.90	-0.20%	150,726
2026-08-10	69.98	70.14	69.46	70.04	+0.34%	133,177
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.12%). Worst month: Mar (-3.58%). 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+2.71%
Sep-0.06%
Oct-3.04%
Nov-2.56%
Dec+5.83%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

87.72 on 2026-10-30, from the Closelook data lake's daily price record.

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

88.74 high and 54.86 low over the trailing 52 weeks, as of 2026-10-30.

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 Mar (average -3.58%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ERF.PA?

Uptrend stack intact: Trades +14.3% vs the 50-day and +28.7% vs the 200-day average, 1.1% below the 52-week high and +61.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ERF.PA above its 50-day and 200-day moving averages?

Eurofins Scientific SE trades 14.3% above its 50-day and 28.7% above its 200-day moving average (8.9% above its 20-day). As of 2026-10-30.