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

Eurofins Scientific Nante (OP: ERFSF )

63.78 +2.27 (+3.69%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 22, 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 (%)
Jan 30, 2019 394.05 394.05 394.05 0 -28.45(-6.73%)
Jan 28, 2019 422.50 422.50 422.50 0 -6.58(-1.53%)
Jan 25, 2019 430.13 431.90 429.08 429.08 100 +25.33(+6.27%)
Jan 24, 2019 403.75 403.75 403.75 403.75 5 -15.40(-3.67%)
Jan 22, 2019 419.15 419.15 419.15 0 +12.06(+2.96%)
Jan 18, 2019 410.36 410.40 407.09 407.09 100 +27.84(+7.34%)
Jan 17, 2019 379.21 379.25 376.46 379.25 77 -1.10(-0.29%)
Jan 16, 2019 378.16 380.35 378.16 380.35 706 +2.50(+0.66%)
Jan 15, 2019 379.37 379.75 377.85 377.85 29 -14.40(-3.67%)
Jan 14, 2019 384.71 392.85 383.64 392.25 1,698 -2.40(-0.61%)
Jan 11, 2019 394.45 394.65 391.81 394.65 100 -10.50(-2.59%)
Jan 10, 2019 405.62 416.50 405.15 405.15 192 -8.65(-2.09%)
Jan 09, 2019 413.27 413.80 406.80 413.80 221 +7.25(+1.78%)
Jan 08, 2019 403.00 406.55 403.00 406.55 28 +18.05(+4.65%)
Jan 07, 2019 379.74 388.50 379.74 388.50 115 +5.23(+1.37%)
Jan 04, 2019 369.29 384.68 368.07 383.27 600 +20.52(+5.66%)
Jan 03, 2019 359.80 362.80 356.80 362.75 40 -7.65(-2.07%)
Jan 02, 2019 362.19 372.31 362.19 370.40 26 -5.85(-1.55%)
Dec 31, 2018 374.95 376.25 374.95 376.25 100 +15.16(+4.20%)
Dec 28, 2018 366.89 370.10 361.09 361.09 200 +4.09(+1.15%)
Dec 27, 2018 358.77 358.77 355.00 357.00 161 -0.60(-0.17%)
Dec 26, 2018 361.82 361.82 357.60 357.60 137 +3.03(+0.85%)
Dec 24, 2018 354.57 354.57 354.57 354.57 100 -3.81(-1.06%)
Dec 21, 2018 358.15 359.38 355.00 358.38 100 +0.27(+0.08%)
Dec 20, 2018 357.50 360.50 357.50 358.10 81 -5.61(-1.54%)
Dec 19, 2018 363.71 363.71 359.50 363.71 118 -5.59(-1.51%)
Dec 18, 2018 369.46 369.46 366.30 369.30 18 +3.60(+0.98%)
Dec 17, 2018 367.42 371.70 365.70 365.70 224 -9.80(-2.61%)
Dec 14, 2018 376.61 376.61 371.95 375.50 300 -13.53(-3.48%)
Dec 13, 2018 395.80 398.80 389.03 389.03 563 -0.53(-0.14%)
Dec 12, 2018 396.08 396.60 389.56 389.56 657 +10.96(+2.89%)
Dec 11, 2018 378.60 384.60 378.60 378.60 64 +4.06(+1.08%)
Dec 07, 2018 374.54 374.54 374.54 0 -0.81(-0.22%)
Dec 06, 2018 380.36 381.99 375.32 375.35 216 -44.45(-10.59%)
Dec 04, 2018 419.80 419.80 419.80 419.80 100 -13.33(-3.08%)
Dec 03, 2018 444.00 444.00 433.13 433.13 159 -2.62(-0.60%)
Nov 30, 2018 436.28 436.28 434.88 435.75 100 -13.40(-2.98%)
Nov 29, 2018 452.15 452.15 449.15 449.15 19 +4.94(+1.11%)
Nov 28, 2018 435.20 444.21 432.20 444.21 59 +26.75(+6.41%)
Nov 27, 2018 428.80 428.80 417.46 417.46 28 -7.04(-1.66%)
Nov 26, 2018 424.20 428.45 424.20 424.50 42 +23.53(+5.87%)
Nov 23, 2018 400.97 400.97 400.97 400.97 100 -21.23(-5.03%)
Nov 21, 2018 422.20 422.20 422.20 0 -14.35(-3.29%)
Nov 19, 2018 436.55 436.55 436.55 0 -9.45(-2.12%)
Nov 16, 2018 447.75 449.55 446.00 446.00 800 +2.30(+0.52%)
Nov 15, 2018 443.60 443.70 443.50 443.70 63 -15.40(-3.35%)
Nov 14, 2018 461.44 461.46 459.10 459.10 46 +5.55(+1.22%)
Nov 13, 2018 453.19 459.55 453.19 453.55 164 -23.60(-4.95%)
Nov 12, 2018 474.41 477.15 471.46 477.15 257 -34.55(-6.75%)
Nov 08, 2018 511.70 511.70 511.70 0 -2.30(-0.45%)
Nov 07, 2018 514.00 514.00 514.00 514.00 40 +6.00(+1.18%)
Nov 02, 2018 508.00 508.00 508.00 0 -2.00(-0.39%)
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.