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

Eurofins Scientific Nante (OP: ERFSF )

61.17 -0.18 (-0.30%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 9, 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, 2020 552.46 557.75 531.05 531.05 863 -14.97(-2.74%)
Apr 29, 2020 538.00 547.54 538.00 546.02 298 +35.02(+6.85%)
Apr 28, 2020 511.04 511.04 511.00 511.00 25 +13.00(+2.61%)
Apr 27, 2020 513.48 513.49 498.00 498.00 23 -16.00(-3.11%)
Apr 24, 2020 487.00 518.50 487.00 514.00 100 -10.00(-1.91%)
Apr 23, 2020 524.26 524.26 486.04 524.00 123 -2.05(-0.39%)
Apr 22, 2020 521.05 526.05 490.54 526.05 114 -13.45(-2.49%)
Apr 21, 2020 538.75 539.50 493.00 539.50 760 +28.50(+5.58%)
Apr 20, 2020 519.90 540.00 511.00 511.00 381 -29.00(-5.37%)
Apr 17, 2020 505.50 540.00 505.50 540.00 100 +8.90(+1.68%)
Apr 16, 2020 486.04 531.10 485.00 531.10 42 -7.00(-1.30%)
Apr 15, 2020 526.05 538.10 491.00 538.10 101 +28.10(+5.51%)
Apr 14, 2020 524.00 557.75 510.00 510.00 397 +2.00(+0.39%)
Apr 13, 2020 524.00 524.00 508.00 508.00 48 -16.00(-3.05%)
Apr 09, 2020 523.00 524.00 503.00 524.00 100 +27.00(+5.43%)
Apr 08, 2020 523.00 523.00 497.00 497.00 26 -23.00(-4.42%)
Apr 07, 2020 490.50 520.00 490.50 520.00 215 +11.55(+2.27%)
Apr 06, 2020 441.50 508.45 441.50 508.45 21 +29.40(+6.14%)
Apr 03, 2020 456.50 479.05 450.00 479.05 100 +0.80(+0.17%)
Apr 02, 2020 485.00 485.00 475.00 478.25 87 -44.75(-8.56%)
Apr 01, 2020 520.00 523.00 490.00 523.00 185 +42.50(+8.84%)
Mar 31, 2020 523.00 523.00 480.50 480.50 33 -18.80(-3.77%)
Mar 30, 2020 461.37 499.30 455.00 499.30 483 -23.70(-4.53%)
Mar 27, 2020 461.04 523.00 461.04 523.00 100 +3.00(+0.58%)
Mar 26, 2020 520.00 520.00 520.00 520.00 4 +27.00(+5.48%)
Mar 25, 2020 470.00 523.35 470.00 493.00 55 -31.10(-5.93%)
Mar 24, 2020 455.96 525.70 455.96 524.10 146 +67.60(+14.81%)
Mar 23, 2020 461.50 470.04 456.50 456.50 145 -1.50(-0.33%)
Mar 20, 2020 495.00 527.50 458.00 458.00 500 -2.00(-0.43%)
Mar 19, 2020 488.54 490.00 460.00 460.00 29 +3.96(+0.87%)
Mar 18, 2020 456.00 490.00 456.00 456.04 70 -73.96(-13.95%)
Mar 17, 2020 529.96 530.00 515.69 530.00 50 +2.04(+0.39%)
Mar 16, 2020 525.41 528.50 500.34 527.96 3,222 +34.96(+7.09%)
Mar 13, 2020 505.00 505.00 493.00 493.00 300 +63.00(+14.65%)
Mar 12, 2020 450.96 478.01 430.00 430.00 22 -40.70(-8.65%)
Mar 11, 2020 496.96 497.00 470.70 470.70 43 -24.80(-5.01%)
Mar 10, 2020 486.80 495.50 463.00 495.50 92 +10.00(+2.06%)
Mar 09, 2020 495.00 495.00 475.34 485.50 111 -22.80(-4.49%)
Mar 06, 2020 506.00 509.20 495.00 508.30 100 -33.70(-6.22%)
Mar 05, 2020 537.43 542.54 525.40 542.00 45 -14.00(-2.52%)
Mar 04, 2020 542.04 556.00 542.00 556.00 19 +29.00(+5.50%)
Mar 03, 2020 522.00 527.96 513.04 527.00 19 +32.00(+6.46%)
Mar 02, 2020 507.74 518.48 495.00 495.00 71 -17.96(-3.50%)
Feb 28, 2020 493.04 512.96 493.04 512.96 100 +0.24(+0.05%)
Feb 27, 2020 497.00 512.72 492.00 512.72 664 -0.28(-0.05%)
Feb 26, 2020 510.75 513.00 510.75 513.00 26 +13.00(+2.60%)
Feb 25, 2020 496.00 501.00 495.00 500.00 166 -6.92(-1.37%)
Feb 24, 2020 509.00 509.00 502.96 506.92 19 -16.84(-3.22%)
Feb 21, 2020 516.61 523.76 514.00 523.76 100 +1.76(+0.34%)
Feb 20, 2020 523.96 524.61 512.00 522.00 46 +10.00(+1.95%)
Feb 19, 2020 519.00 519.00 512.00 512.00 57 -9.00(-1.73%)
Feb 18, 2020 515.58 521.00 515.58 521.00 22 +11.34(+2.23%)
Feb 14, 2020 511.35 516.35 509.66 509.66 100 -5.87(-1.14%)
Feb 13, 2020 524.96 526.00 515.53 515.53 91 -19.43(-3.63%)
Feb 11, 2020 534.96 534.96 534.96 0 +4.79(+0.90%)
Feb 10, 2020 522.00 530.17 522.00 530.17 121 +8.21(+1.57%)
Feb 07, 2020 520.00 522.00 511.94 521.96 300 -9.00(-1.70%)
Feb 06, 2020 528.96 530.96 520.04 530.96 18 -4.00(-0.75%)
Feb 05, 2020 534.96 534.96 534.96 534.96 1 -3.89(-0.72%)
Feb 04, 2020 529.05 538.85 524.75 538.85 211 +3.35(+0.63%)
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.