Skip to main content

Eurofins Scientific Nante (OP: ERFSF )

63.63 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2019 406.26 406.26 406.26 0 +1.76(+0.44%)
Mar 27, 2019 404.50 404.50 404.50 404.50 900 +0.04(+0.01%)
Mar 26, 2019 408.13 408.13 404.46 404.46 14 +2.06(+0.51%)
Mar 25, 2019 402.40 402.40 402.40 402.40 17 -6.99(-1.71%)
Mar 22, 2019 409.39 409.39 409.39 409.39 100 -10.77(-2.56%)
Mar 21, 2019 420.16 420.16 420.16 420.16 24 +6.03(+1.46%)
Mar 20, 2019 414.31 414.31 412.06 414.13 28 -9.76(-2.30%)
Mar 19, 2019 426.17 426.17 423.89 423.89 3 +3.59(+0.85%)
Mar 18, 2019 413.17 420.30 413.17 420.30 22 +4.30(+1.03%)
Mar 14, 2019 416.00 416.00 416.00 0 +0.02(+0.00%)
Mar 13, 2019 418.54 419.27 415.98 415.98 17 +1.61(+0.39%)
Mar 12, 2019 407.49 414.37 407.49 414.37 482 +3.32(+0.81%)
Mar 11, 2019 408.91 411.05 405.00 411.05 596 -17.28(-4.03%)
Mar 08, 2019 428.33 428.33 428.33 428.33 100 -6.65(-1.53%)
Mar 07, 2019 434.98 434.98 434.98 434.98 4 +25.98(+6.35%)
Mar 06, 2019 417.72 417.72 409.00 409.00 99 -2.68(-0.65%)
Mar 05, 2019 408.97 411.68 408.97 411.68 131 -38.82(-8.62%)
Mar 04, 2019 445.78 450.50 445.78 450.50 61 +17.50(+4.04%)
Mar 01, 2019 433.21 433.21 433.00 433.00 100 +21.00(+5.10%)
Feb 27, 2019 412.00 412.00 412.00 0 +2.00(+0.49%)
Feb 26, 2019 415.73 415.73 410.00 410.00 10 -7.13(-1.71%)
Feb 25, 2019 413.94 417.13 413.94 417.13 30 +11.22(+2.76%)
Feb 22, 2019 410.54 410.79 405.91 405.91 100 +0.91(+0.22%)
Feb 21, 2019 407.40 407.40 405.00 405.00 12 -5.65(-1.38%)
Feb 20, 2019 405.60 410.65 405.60 410.65 26 +6.64(+1.64%)
Feb 19, 2019 399.15 404.01 399.15 404.01 100 +36.14(+9.82%)
Feb 13, 2019 367.87 367.87 367.87 0 +10.11(+2.83%)
Feb 12, 2019 354.88 357.76 354.88 357.76 22 +23.76(+7.11%)
Feb 11, 2019 345.00 347.30 334.00 334.00 3,816 -29.60(-8.14%)
Feb 08, 2019 362.13 363.60 362.13 363.60 100 -16.46(-4.33%)
Feb 07, 2019 380.10 380.10 380.06 380.06 5 +0.00(+0.00%)
Feb 06, 2019 380.08 380.08 380.06 380.06 7 -13.44(-3.42%)
Feb 04, 2019 393.50 393.50 393.50 0 +0.00(+0.00%)
Feb 01, 2019 398.50 398.50 393.50 393.50 100 -0.55(-0.14%)
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%)
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.