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 (%)
Apr 30, 2019 452.72 452.72 452.72 0 +9.15(+2.06%)
Apr 29, 2019 448.12 448.12 443.57 443.57 9 +16.77(+3.93%)
Apr 26, 2019 431.80 431.80 426.80 426.80 100 -16.66(-3.76%)
Apr 24, 2019 443.46 443.46 443.46 0 +6.92(+1.59%)
Apr 23, 2019 430.15 436.54 430.15 436.54 555 +14.54(+3.45%)
Apr 22, 2019 422.00 422.00 422.00 422.00 5 -0.05(-0.01%)
Apr 18, 2019 418.86 422.05 418.86 422.05 100 +9.65(+2.34%)
Apr 17, 2019 412.40 412.40 412.40 412.40 2 -6.46(-1.54%)
Apr 15, 2019 418.86 418.86 418.86 0 +5.81(+1.41%)
Apr 12, 2019 417.04 417.04 413.05 413.05 100 +1.75(+0.43%)
Apr 09, 2019 411.30 411.30 411.30 0 +11.55(+2.89%)
Apr 05, 2019 399.75 399.75 399.75 0 -15.18(-3.66%)
Apr 04, 2019 412.00 414.93 412.00 414.93 66 -11.35(-2.66%)
Apr 03, 2019 421.64 426.28 421.64 426.28 59 +6.28(+1.50%)
Apr 02, 2019 413.99 420.00 413.96 420.00 80 +13.74(+3.38%)
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%)
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%)
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%)
Oct 01, 2018 565.55 568.55 565.55 568.55 35 -1.45(-0.25%)
Sep 28, 2018 567.60 570.00 567.60 570.00 100 -4.90(-0.85%)
Sep 26, 2018 574.90 574.90 574.90 0 +1.60(+0.28%)
Sep 25, 2018 574.00 574.00 573.30 573.30 25 +8.30(+1.47%)
Sep 19, 2018 565.00 565.00 565.00 0 +4.00(+0.71%)
Sep 18, 2018 558.18 561.00 554.43 561.00 94 -8.02(-1.41%)
Sep 17, 2018 566.59 569.23 563.85 569.02 33 +11.27(+2.02%)
Sep 14, 2018 557.75 557.75 557.75 0 +0.00(+0.00%)
Sep 13, 2018 556.81 560.75 556.81 557.75 18 -8.76(-1.55%)
Sep 12, 2018 564.50 566.60 564.25 566.51 59 +19.51(+3.57%)
Sep 10, 2018 547.00 547.00 547.00 0 +3.76(+0.69%)
Sep 07, 2018 541.87 543.24 541.87 543.24 100 +0.55(+0.10%)
Sep 06, 2018 541.32 542.69 541.32 542.69 2 -4.31(-0.79%)
Sep 05, 2018 540.00 547.00 540.00 547.00 31 -6.80(-1.23%)
Sep 04, 2018 548.08 553.80 548.08 553.80 82 -15.50(-2.72%)
Aug 31, 2018 569.30 569.30 569.30 0 +8.40(+1.50%)
Aug 30, 2018 563.89 563.89 560.90 560.90 2 -14.10(-2.45%)
Aug 29, 2018 572.89 575.00 572.89 575.00 40 +6.76(+1.19%)
Aug 28, 2018 567.61 568.55 566.08 568.24 103 +10.53(+1.89%)
Aug 27, 2018 560.00 560.00 557.71 557.71 9 +8.96(+1.63%)
Aug 24, 2018 549.30 549.85 548.62 548.75 200 +0.85(+0.16%)
Aug 22, 2018 547.90 547.90 547.90 0 +13.35(+2.50%)
Aug 21, 2018 530.00 534.55 530.00 534.55 246 +15.75(+3.04%)
Aug 20, 2018 516.98 522.87 516.98 518.80 179 +9.60(+1.89%)
Aug 17, 2018 509.20 509.20 509.20 509.20 100 +12.40(+2.50%)
Aug 16, 2018 495.85 499.80 495.85 496.80 157 +3.50(+0.71%)
Aug 15, 2018 496.03 496.03 492.19 493.30 18 -7.37(-1.47%)
Aug 13, 2018 500.67 500.67 500.67 0 -11.46(-2.24%)
Aug 10, 2018 504.59 512.13 504.59 512.13 100 -2.77(-0.54%)
Aug 08, 2018 514.90 514.90 514.90 0 -20.35(-3.80%)
Aug 07, 2018 532.25 535.25 532.25 535.25 37 -1.65(-0.31%)
Aug 06, 2018 535.00 536.90 532.97 536.90 21 +6.02(+1.13%)
Aug 03, 2018 530.88 530.88 530.88 530.88 100 -0.72(-0.14%)
Aug 02, 2018 528.60 531.60 528.60 531.60 11 -17.55(-3.20%)
Jul 30, 2018 549.15 549.15 549.15 0 -6.20(-1.12%)
Jul 26, 2018 555.35 555.35 555.35 0 -9.15(-1.62%)
Jul 25, 2018 563.52 564.50 558.54 564.50 60 +6.99(+1.25%)
Jul 24, 2018 561.49 561.72 557.49 557.51 271 +4.00(+0.72%)
Jul 23, 2018 553.51 553.51 553.51 553.51 5 +14.57(+2.70%)
Jul 19, 2018 538.94 538.94 538.94 0 +2.84(+0.53%)
Jul 18, 2018 540.00 540.00 536.10 536.10 106 -12.86(-2.34%)
Jul 17, 2018 544.15 548.96 544.15 548.96 16 +4.19(+0.77%)
Jul 16, 2018 544.77 544.77 544.77 544.77 2 +2.59(+0.48%)
Jul 13, 2018 542.18 542.18 542.18 542.18 10 +0.28(+0.05%)
Jul 10, 2018 541.90 541.90 541.90 0 +3.54(+0.66%)
Jul 09, 2018 538.36 542.50 538.36 142 -4.14(-0.76%)
Jul 06, 2018 539.50 542.50 539.50 542.50 9 +22.38(+4.30%)
Jul 05, 2018 517.61 520.12 517.61 520.12 9 -13.03(-2.44%)
Jul 03, 2018 533.15 533.15 533.15 0 +7.46(+1.42%)
Jul 02, 2018 526.77 526.77 525.69 525.69 11 -35.51(-6.33%)
Jun 29, 2018 558.20 561.20 558.20 561.20 10 -3.47(-0.61%)
Jun 27, 2018 564.67 564.67 564.67 0 +37.50(+7.11%)
Jun 26, 2018 525.48 527.17 521.29 527.17 97 +31.79(+6.42%)
Jun 21, 2018 495.38 495.38 495.38 0 +11.98(+2.48%)
Jun 20, 2018 483.40 483.40 483.40 483.40 100 +13.40(+2.85%)
Jun 19, 2018 472.90 476.00 470.00 470.00 1,110 -21.15(-4.31%)
Jun 14, 2018 491.15 491.15 491.15 0 -2.96(-0.60%)
Jun 13, 2018 492.66 494.11 492.66 494.11 9 -1.26(-0.25%)
Jun 12, 2018 493.59 495.37 493.59 495.37 20 +0.37(+0.07%)
Jun 11, 2018 497.10 499.20 495.00 495.00 42 -11.99(-2.36%)
Jun 07, 2018 506.99 506.99 506.99 0 -9.22(-1.79%)
Jun 05, 2018 516.21 516.21 516.21 0 -0.87(-0.17%)
Jun 04, 2018 517.08 517.08 517.08 517.08 10 -16.27(-3.05%)
May 30, 2018 533.35 533.35 533.35 0 +9.35(+1.78%)
May 29, 2018 524.00 524.00 524.00 524.00 14 +2.30(+0.44%)
May 23, 2018 521.70 521.70 521.70 0 -16.74(-3.11%)
May 22, 2018 538.44 538.44 538.44 538.44 9 +6.69(+1.26%)
May 15, 2018 531.75 531.75 531.75 0 -7.70(-1.43%)
May 14, 2018 534.34 539.45 534.34 539.45 24 +6.40(+1.20%)
May 11, 2018 536.81 536.81 531.50 533.05 51 -4.25(-0.79%)
May 10, 2018 534.71 537.30 534.71 537.30 14 +4.46(+0.84%)
May 09, 2018 530.32 532.84 530.32 532.84 20 +3.40(+0.64%)
May 08, 2018 532.51 534.76 529.44 529.44 3,779 -4.51(-0.84%)
May 03, 2018 533.95 533.95 533.95 0 -0.12(-0.02%)
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.