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 (%)
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%)
Nov 01, 2018 510.00 510.00 510.00 510.00 50 +4.00(+0.79%)
Oct 31, 2018 506.00 506.00 506.00 506.00 50 +13.16(+2.67%)
Oct 30, 2018 492.84 492.84 492.84 492.84 36 -2.32(-0.47%)
Oct 29, 2018 500.00 500.00 492.48 495.16 741 +19.75(+4.15%)
Oct 26, 2018 477.00 477.00 475.41 475.41 100 -9.44(-1.95%)
Oct 24, 2018 484.85 484.85 484.85 0 -3.36(-0.69%)
Oct 23, 2018 472.95 488.21 472.95 488.21 360 +8.01(+1.67%)
Oct 18, 2018 480.20 480.20 480.20 0 -15.80(-3.19%)
Oct 16, 2018 496.00 496.00 496.00 0 +21.00(+4.42%)
Oct 15, 2018 472.50 475.01 472.50 475.00 251 -8.75(-1.81%)
Oct 12, 2018 486.00 486.00 483.75 483.75 400 +11.30(+2.39%)
Oct 11, 2018 470.00 472.45 466.45 472.45 300 -3.10(-0.65%)
Oct 10, 2018 472.77 475.55 470.00 475.55 25 -17.39(-3.53%)
Oct 09, 2018 488.61 492.94 488.61 492.94 24 -11.19(-2.22%)
Oct 08, 2018 495.89 504.25 495.89 504.12 53 -9.23(-1.80%)
Oct 05, 2018 510.71 513.35 510.71 513.35 100 -26.40(-4.89%)
Oct 04, 2018 540.90 540.90 538.00 539.75 34 -10.25(-1.86%)
Oct 03, 2018 547.00 550.00 547.00 550.00 49 +6.25(+1.15%)
Oct 02, 2018 540.90 543.75 537.83 543.75 66 -24.80(-4.36%)
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.