Eurofins Scientific

EUFI
🏛️ france →
60.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 110.54 110.62 108.80 108.80 0.1M
2021-12-30 109.70 111.42 109.48 111.16 0.1M
2021-12-29 110.30 111.16 108.96 109.60 0.2M
2021-12-28 110.78 112.80 110.48 110.48 0.2M
2021-12-27 108.60 111.64 108.44 110.68 0.1M
2021-12-24 108.20 109.08 107.84 108.70 0.0M
2021-12-23 108.14 108.38 106.36 107.92 0.2M
2021-12-22 108.40 109.42 105.64 107.94 0.3M
2021-12-21 109.28 110.04 108.12 108.20 0.3M
2021-12-20 106.50 109.48 105.70 109.24 0.3M
2021-12-17 107.30 108.00 105.80 106.48 0.5M
2021-12-16 109.62 110.70 107.62 108.10 0.3M
2021-12-15 103.42 108.68 102.86 108.28 0.5M
2021-12-14 107.40 107.68 101.96 101.98 0.4M
2021-12-13 107.80 108.78 105.98 107.70 0.3M
2021-12-10 108.18 110.06 107.18 107.94 0.4M
2021-12-09 105.30 107.32 104.30 107.24 0.3M
2021-12-08 105.10 109.64 104.50 105.00 0.4M
2021-12-07 102.56 104.62 102.24 104.60 0.4M
2021-12-06 105.40 105.84 101.74 101.96 0.4M
2021-12-03 103.50 107.24 102.96 104.92 0.4M
2021-12-02 104.90 105.80 102.14 103.18 0.5M
2021-12-01 114.50 114.78 104.92 106.40 0.6M
2021-11-30 112.84 115.82 111.90 112.94 1.5M
2021-11-29 115.08 118.12 111.80 112.98 0.7M
2021-11-26 105.00 116.36 104.80 113.72 0.8M
2021-11-25 104.10 105.62 104.00 105.40 0.2M
2021-11-24 104.14 105.70 102.28 103.70 0.3M
2021-11-23 107.50 107.52 103.28 103.72 0.3M
2021-11-22 110.50 110.66 108.10 108.10 0.3M
2021-11-19 108.00 113.54 107.84 110.22 0.7M
2021-11-18 106.32 108.46 106.26 107.90 0.3M
2021-11-17 105.92 107.38 105.48 106.32 0.3M
2021-11-16 106.40 106.78 104.84 106.00 0.3M
2021-11-15 106.00 106.98 105.66 106.56 0.3M
2021-11-12 104.70 106.34 103.78 105.98 0.3M
2021-11-11 101.04 105.74 100.92 104.82 0.5M
2021-11-10 102.80 102.80 99.84 101.14 0.3M
2021-11-09 102.46 104.30 101.90 102.76 0.3M
2021-11-08 100.06 103.06 100.04 102.22 0.3M
2021-11-05 103.58 105.08 96.47 99.86 0.8M
2021-11-04 103.30 104.32 102.42 103.64 0.4M
2021-11-03 104.80 105.70 102.94 103.26 0.3M
2021-11-02 103.60 105.52 103.30 104.80 0.3M
2021-11-01 102.72 104.42 102.62 103.60 0.3M
2021-10-29 102.74 103.44 101.62 101.94 0.5M
2021-10-28 102.14 103.42 101.82 102.90 0.3M
2021-10-27 102.50 105.18 102.32 102.40 0.3M
2021-10-26 103.50 105.02 102.34 102.56 0.3M
2021-10-25 103.32 104.02 102.28 102.90 0.4M
2021-10-22 104.52 105.96 102.20 102.90 0.6M
2021-10-21 106.38 107.24 102.56 104.00 0.8M
2021-10-20 111.22 113.12 110.38 111.98 0.3M
2021-10-19 109.70 111.82 109.00 111.26 0.2M
2021-10-18 105.42 109.84 105.10 109.72 0.3M
2021-10-15 110.00 110.32 106.58 108.54 0.3M
2021-10-14 110.00 111.02 108.58 110.16 0.4M
2021-10-13 106.50 109.52 106.30 109.04 0.4M
2021-10-12 104.20 107.44 104.20 106.74 0.3M
2021-10-11 105.80 106.00 104.20 105.20 0.2M
2021-10-08 106.54 107.88 105.38 105.80 0.3M
2021-10-07 108.60 108.64 105.54 106.94 0.3M
2021-10-06 105.58 108.12 104.74 107.46 0.4M
2021-10-05 104.30 107.54 104.02 106.18 0.3M
2021-10-04 105.78 107.08 104.44 104.76 0.4M
2021-10-01 110.14 111.04 105.88 105.88 0.4M
2021-09-30 111.40 113.36 110.04 110.84 0.3M
2021-09-29 111.00 114.50 110.54 110.60 0.3M
2021-09-28 111.84 112.86 109.28 110.64 0.6M
2021-09-27 120.10 120.60 114.00 114.00 0.6M
2021-09-24 122.72 122.84 118.86 119.94 0.3M
2021-09-23 124.84 125.08 122.26 122.84 0.3M
2021-09-22 126.56 126.56 124.18 124.62 0.2M
2021-09-21 124.04 127.68 124.04 126.44 0.3M
2021-09-20 125.00 125.36 122.44 124.54 0.3M
2021-09-17 125.38 126.12 124.48 125.50 2.3M
2021-09-16 123.42 125.50 123.42 124.60 0.3M
2021-09-15 123.62 123.80 121.28 123.20 0.3M
2021-09-14 120.80 124.00 118.72 123.40 0.3M
2021-09-13 125.50 125.74 121.30 121.62 0.3M
2021-09-10 125.42 126.54 123.70 125.30 0.3M
2021-09-09 125.80 127.54 123.08 124.12 0.3M
2021-09-08 123.50 125.80 122.04 125.80 0.4M
2021-09-07 124.00 124.40 123.02 123.80 0.1M
2021-09-06 122.96 124.66 122.70 124.08 0.1M
2021-09-03 123.30 123.94 120.68 122.70 0.2M
2021-09-02 121.28 124.30 121.06 123.30 0.2M
2021-09-01 120.16 121.60 119.86 121.40 0.2M
2021-08-31 120.60 121.70 119.76 120.08 0.3M
2021-08-30 118.88 120.48 118.64 120.16 0.1M
2021-08-27 118.74 119.74 118.34 118.86 0.2M
2021-08-26 118.00 119.02 117.20 118.72 0.1M
2021-08-25 118.36 119.30 116.88 118.44 0.2M
2021-08-24 119.20 119.48 117.94 118.34 0.2M
2021-08-23 120.00 120.36 118.20 118.98 0.2M
2021-08-20 118.18 120.00 117.32 119.52 0.2M
2021-08-19 117.00 118.30 116.06 118.30 0.2M
2021-08-18 117.52 118.60 117.08 117.28 0.2M
2021-08-17 115.26 117.60 115.16 117.16 0.2M
2021-08-16 113.80 115.62 113.76 115.48 0.2M
2021-08-13 113.96 114.58 113.32 113.76 0.1M
2021-08-12 113.22 113.94 112.02 113.84 0.2M
2021-08-11 113.60 113.84 111.46 113.50 0.2M
2021-08-10 115.00 115.24 113.08 113.58 0.3M
2021-08-09 112.94 116.04 112.90 114.94 0.4M
2021-08-06 112.34 113.50 110.76 112.74 0.4M
2021-08-05 104.00 113.50 104.00 112.48 0.6M
2021-08-04 102.24 103.02 101.70 102.00 0.3M
2021-08-03 101.28 102.98 100.98 102.30 0.3M
2021-08-02 101.20 101.82 100.40 101.32 0.3M
2021-07-30 98.99 101.32 98.78 100.84 0.3M
2021-07-29 100.26 100.54 98.66 99.25 0.3M
2021-07-28 100.24 100.24 98.56 100.06 0.3M
2021-07-27 100.40 101.38 100.02 100.54 0.2M
2021-07-26 102.68 103.12 100.26 100.70 0.2M
2021-07-23 102.66 103.40 102.00 102.90 0.3M
2021-07-22 100.58 102.56 99.65 102.34 0.3M
2021-07-21 101.92 102.22 99.95 100.18 0.3M
2021-07-20 104.84 104.90 101.52 101.60 0.3M
2021-07-19 102.14 104.78 101.50 104.78 0.5M
2021-07-16 102.00 102.48 100.78 102.02 0.3M
2021-07-15 101.40 102.24 100.60 101.66 0.2M
2021-07-14 102.02 103.00 101.28 102.16 0.2M
2021-07-13 102.66 102.68 98.54 101.84 0.4M
2021-07-12 101.40 104.78 101.36 104.12 0.4M
2021-07-09 101.32 102.74 101.24 101.58 0.3M
2021-07-08 99.21 101.06 99.18 101.00 0.4M
2021-07-07 98.13 99.50 97.17 99.50 0.3M
2021-07-06 95.61 97.77 95.60 97.77 0.3M
2021-07-05 96.38 96.46 95.34 95.57 0.1M
2021-07-02 95.62 96.30 95.26 96.24 0.3M
2021-07-01 95.92 96.92 94.66 95.46 0.3M
2021-06-30 97.50 97.89 95.92 96.40 0.6M
2021-06-29 97.95 98.66 97.32 97.38 0.3M
2021-06-28 96.16 97.77 95.99 97.77 0.4M
2021-06-25 95.28 96.44 94.96 96.15 0.2M
2021-06-24 94.25 96.17 94.00 94.97 0.4M
2021-06-23 93.38 94.61 93.20 93.95 0.2M
2021-06-22 92.70 93.60 91.95 93.60 0.3M
2021-06-21 91.73 92.80 90.94 92.80 0.3M
2021-06-18 90.80 92.90 90.80 92.38 0.5M
2021-06-17 88.65 90.66 87.94 90.66 0.3M
2021-06-16 87.24 89.51 87.19 89.14 0.4M
2021-06-15 87.50 88.08 86.92 86.92 0.2M
2021-06-14 86.86 87.65 86.32 87.13 0.2M
2021-06-11 86.10 86.96 85.90 86.45 0.3M
2021-06-10 85.18 85.94 84.31 85.94 0.3M
2021-06-09 84.37 85.14 83.65 84.86 0.2M
2021-06-08 83.55 85.61 83.31 84.13 0.3M
2021-06-07 84.21 84.61 82.84 83.30 0.3M
2021-06-04 85.35 85.35 82.93 84.28 0.3M
2021-06-03 83.01 84.10 82.96 83.20 0.3M
2021-06-02 84.13 84.13 80.93 82.84 0.5M
2021-06-01 88.20 89.00 84.14 84.35 0.4M
2021-05-31 88.00 89.04 87.98 88.27 0.2M
2021-05-28 87.12 88.17 86.89 87.88 0.3M
2021-05-27 87.04 88.45 86.82 87.08 1.6M
2021-05-26 86.97 87.71 86.87 87.04 0.2M
2021-05-25 86.07 87.30 86.04 86.55 0.2M
2021-05-24 85.12 86.15 85.00 85.89 0.2M
2021-05-21 85.50 85.90 84.87 84.87 0.2M
2021-05-20 83.78 85.38 83.78 85.38 0.3M
2021-05-19 83.19 83.55 82.22 83.55 0.3M
2021-05-18 83.89 84.07 83.01 83.87 0.3M
2021-05-17 82.71 84.24 82.68 83.31 0.2M
2021-05-14 82.42 82.93 81.72 82.58 0.2M
2021-05-13 80.35 82.60 79.52 81.96 0.2M
2021-05-12 81.52 82.11 80.53 80.53 0.4M
2021-05-11 81.00 81.66 80.00 81.66 0.4M
2021-05-10 82.71 82.81 81.63 81.64 0.2M
2021-05-07 82.60 83.00 82.00 82.63 0.3M
2021-05-06 82.73 83.24 82.02 82.44 0.3M
2021-05-05 82.61 83.54 82.36 82.72 0.3M
2021-05-04 83.12 83.35 81.82 82.40 0.4M
2021-05-03 82.53 83.07 82.20 82.95 0.3M
2021-04-30 83.00 83.27 81.89 82.35 0.3M
2021-04-29 83.73 84.08 81.94 82.63 0.4M
2021-04-28 85.60 85.98 83.01 83.22 0.7M
2021-04-27 86.00 86.33 84.14 84.99 0.4M
2021-04-26 86.60 87.04 86.15 86.28 0.2M
2021-04-23 86.39 86.99 86.04 86.33 0.3M
2021-04-22 86.73 87.63 86.40 86.45 0.4M
2021-04-21 87.52 88.26 86.13 86.51 0.3M
2021-04-20 88.05 88.38 87.31 87.64 0.5M
2021-04-19 88.61 89.45 88.21 88.49 0.3M
2021-04-16 88.51 88.80 87.82 88.21 0.3M
2021-04-15 87.25 88.56 86.98 88.34 0.3M
2021-04-14 87.18 87.59 86.73 86.90 0.3M
2021-04-13 85.54 87.07 85.43 86.93 0.4M
2021-04-12 86.60 87.76 85.24 85.64 0.3M
2021-04-09 85.36 86.99 84.96 86.34 0.5M
2021-04-08 83.00 85.29 82.94 85.02 0.5M
2021-04-07 83.94 84.16 82.44 82.62 0.3M
2021-04-06 84.00 84.73 83.39 84.10 0.3M
2021-04-01 81.73 83.91 81.56 83.37 0.4M
2021-03-31 80.82 82.52 80.74 81.51 0.4M
2021-03-30 80.30 81.58 80.20 81.15 0.4M
2021-03-29 80.54 80.86 79.55 80.21 0.4M
2021-03-26 81.80 81.87 80.21 80.42 0.4M
2021-03-25 81.29 82.45 80.08 81.94 0.4M
2021-03-24 81.62 82.39 80.70 81.51 0.5M
2021-03-23 81.82 82.90 81.00 82.01 0.4M
2021-03-22 79.41 82.37 79.25 81.89 0.5M
2021-03-19 78.80 79.67 77.23 79.17 0.7M
2021-03-18 79.73 80.25 78.85 79.19 0.3M
2021-03-17 79.07 80.25 78.68 79.47 0.4M
2021-03-16 77.31 79.71 77.01 79.10 0.4M
2021-03-15 76.15 77.48 75.74 77.01 0.2M
2021-03-12 76.98 77.56 75.81 75.94 0.2M
2021-03-11 75.70 77.68 74.87 76.84 0.3M
2021-03-10 75.46 76.08 75.00 75.14 0.3M
2021-03-09 74.67 76.23 74.29 75.25 0.4M
2021-03-08 74.91 75.14 73.51 74.70 0.3M
2021-03-05 74.65 75.40 73.78 74.01 0.4M
2021-03-04 73.64 75.67 72.59 74.93 0.4M
2021-03-03 75.34 75.90 72.89 73.93 0.4M
2021-03-02 75.16 76.21 73.75 75.10 0.4M
2021-03-01 77.00 77.06 73.70 75.00 0.4M
2021-02-26 74.00 74.94 73.01 73.64 0.4M
2021-02-25 75.26 75.53 74.27 74.86 0.2M
2021-02-24 75.82 77.63 74.58 74.99 0.2M
2021-02-23 77.81 77.96 73.88 75.94 0.4M
2021-02-22 80.48 80.48 77.26 77.45 0.3M
2021-02-19 81.27 81.83 80.16 81.11 0.3M
2021-02-18 81.55 81.84 80.44 81.27 0.2M
2021-02-17 81.55 81.94 81.02 81.57 0.2M
2021-02-16 81.17 82.01 81.15 81.66 0.2M
2021-02-15 82.00 82.20 81.03 81.03 0.2M
2021-02-12 81.70 82.11 81.45 81.45 0.2M
2021-02-11 80.80 82.05 80.39 81.80 0.2M
2021-02-10 80.61 80.82 79.47 79.67 0.2M
2021-02-09 80.13 80.59 79.67 80.03 0.2M
2021-02-08 80.97 81.23 80.01 80.12 0.2M
2021-02-05 81.61 82.43 79.93 80.54 0.3M
2021-02-04 80.94 81.91 80.74 81.36 0.2M
2021-02-03 83.15 83.20 81.00 81.14 0.2M
2021-02-02 81.18 82.97 80.50 82.65 0.3M
2021-02-01 79.90 81.53 79.58 80.84 0.3M
2021-01-29 81.39 81.63 79.09 79.18 0.5M
2021-01-28 80.18 83.08 78.08 82.50 0.4M
2021-01-27 80.00 81.35 77.83 80.96 0.5M
2021-01-26 78.37 80.75 78.06 79.88 0.3M
2021-01-25 79.00 79.12 77.03 78.18 0.3M
2021-01-22 77.28 78.55 76.95 78.00 0.2M
2021-01-21 78.40 79.13 78.07 78.28 0.3M
2021-01-20 77.55 78.29 75.98 77.97 0.2M
2021-01-19 77.15 77.97 76.67 77.41 0.2M
2021-01-18 75.00 77.19 74.48 76.80 0.3M
2021-01-15 75.61 75.70 74.21 74.75 0.2M
2021-01-14 74.34 75.60 73.12 75.58 0.3M
2021-01-13 73.48 74.55 73.29 74.29 0.3M
2021-01-12 73.69 73.99 73.09 73.49 0.2M
2021-01-11 72.09 73.80 72.09 73.76 0.2M
2021-01-08 72.10 72.49 71.50 72.23 0.3M
2021-01-07 72.79 73.12 71.46 71.85 0.2M
2021-01-06 73.90 74.00 72.23 72.44 0.3M
2021-01-05 72.43 74.23 72.18 73.74 0.3M
2021-01-04 69.38 72.37 69.38 72.23 0.3M