Eurofins Scientific

EUFI
🏛️ france →
60.80
Last Update: 2025-09-29
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
2022-12-30 68.40 68.72 67.06 67.06 0.3M
2022-12-29 66.54 68.66 66.34 68.64 0.4M
2022-12-28 66.02 67.14 65.92 66.58 0.3M
2022-12-27 66.50 66.82 65.58 66.04 0.3M
2022-12-23 65.32 66.56 65.32 66.18 0.3M
2022-12-22 66.34 67.16 65.26 65.42 0.3M
2022-12-21 65.00 66.40 64.92 66.40 0.5M
2022-12-20 63.50 64.82 63.32 64.52 0.5M
2022-12-19 63.08 64.28 62.74 63.74 0.4M
2022-12-16 64.80 64.80 62.14 62.74 0.9M
2022-12-15 66.80 66.80 65.04 65.04 0.6M
2022-12-14 66.92 67.42 66.50 67.40 0.4M
2022-12-13 66.70 68.26 64.94 67.42 0.5M
2022-12-12 65.98 66.86 65.88 66.46 0.4M
2022-12-09 65.30 66.26 65.12 66.18 0.5M
2022-12-08 65.60 65.74 63.70 65.18 0.3M
2022-12-07 65.58 65.86 64.42 65.42 0.4M
2022-12-06 66.76 67.60 65.46 65.54 0.4M
2022-12-05 68.96 69.00 67.52 67.70 0.3M
2022-12-02 68.06 69.36 67.70 68.76 0.4M
2022-12-01 67.50 68.92 67.28 68.36 0.6M
2022-11-30 67.30 67.76 66.42 66.42 1.1M
2022-11-29 68.30 68.30 66.36 67.04 0.6M
2022-11-28 68.46 68.96 67.40 68.30 0.4M
2022-11-25 68.14 68.46 67.50 68.26 0.2M
2022-11-24 67.06 68.70 66.74 68.60 0.4M
2022-11-23 66.70 67.04 65.74 66.94 0.2M
2022-11-22 66.22 66.92 65.52 66.40 0.3M
2022-11-21 66.00 66.66 65.04 66.42 0.3M
2022-11-18 66.58 66.84 65.50 66.26 0.4M
2022-11-17 67.96 68.22 66.26 66.50 0.4M
2022-11-16 70.00 70.14 66.46 67.34 0.6M
2022-11-15 71.20 71.56 69.40 70.22 0.5M
2022-11-14 71.98 72.64 70.96 71.24 0.6M
2022-11-11 70.48 71.88 69.38 71.88 0.6M
2022-11-10 66.60 71.40 65.22 70.38 0.8M
2022-11-09 67.78 68.10 65.86 66.90 0.4M
2022-11-08 66.00 68.34 65.84 68.34 0.4M
2022-11-07 64.72 66.62 64.62 66.28 0.5M
2022-11-04 63.04 65.38 62.90 64.96 0.4M
2022-11-03 63.68 63.74 62.06 62.96 0.4M
2022-11-02 64.72 65.24 64.10 64.48 0.3M
2022-11-01 65.12 65.86 63.90 64.34 0.3M
2022-10-31 65.80 65.96 64.20 64.78 0.3M
2022-10-28 64.26 65.32 63.84 65.32 0.4M
2022-10-27 65.54 65.74 64.16 64.84 0.4M
2022-10-26 64.82 65.80 64.02 65.68 0.3M
2022-10-25 62.54 65.10 62.10 64.98 0.4M
2022-10-24 62.30 63.50 61.92 62.34 0.4M
2022-10-21 62.58 63.06 60.74 61.84 0.4M
2022-10-20 61.22 63.12 61.16 63.06 0.4M
2022-10-19 62.60 62.72 60.86 61.50 0.6M
2022-10-18 63.24 63.62 60.30 62.40 0.8M
2022-10-17 62.78 64.90 61.60 64.12 0.3M
2022-10-14 62.40 63.74 61.24 62.62 0.4M
2022-10-13 59.88 62.06 59.30 61.54 0.5M
2022-10-12 60.16 60.32 59.40 60.00 0.3M
2022-10-11 59.50 60.30 59.18 60.20 0.3M
2022-10-10 60.00 61.00 59.70 60.10 0.4M
2022-10-07 62.72 63.36 60.74 60.78 0.3M
2022-10-06 64.40 64.56 62.84 63.00 0.4M
2022-10-05 65.06 65.76 63.12 63.78 0.5M
2022-10-04 63.42 65.08 63.26 65.08 0.6M
2022-10-03 61.90 62.86 59.84 62.74 0.6M
2022-09-30 58.78 61.48 58.78 61.12 0.5M
2022-09-29 59.72 59.96 58.50 58.98 0.5M
2022-09-28 58.16 60.00 58.16 60.00 0.6M
2022-09-27 60.42 60.48 58.06 58.72 0.5M
2022-09-26 60.02 61.48 60.00 60.16 0.4M
2022-09-23 61.06 61.26 59.70 60.62 0.4M
2022-09-22 61.38 62.22 60.82 60.82 0.4M
2022-09-21 61.84 63.54 61.54 62.84 0.4M
2022-09-20 64.56 64.72 61.42 62.46 0.5M
2022-09-19 65.80 66.14 64.12 64.58 0.3M
2022-09-16 67.10 67.30 65.92 66.24 0.6M
2022-09-15 66.94 68.42 66.64 67.56 0.4M
2022-09-14 67.60 68.12 66.08 66.88 0.2M
2022-09-13 71.22 71.82 67.86 67.86 0.4M
2022-09-12 69.20 70.14 68.78 70.12 0.2M
2022-09-09 69.10 70.42 68.46 69.00 0.3M
2022-09-08 67.30 69.14 66.74 68.98 0.5M
2022-09-07 65.76 66.86 65.26 66.74 0.2M
2022-09-06 66.14 66.90 65.80 66.36 0.2M
2022-09-05 66.00 66.48 65.62 66.40 0.2M
2022-09-02 67.12 67.78 66.02 67.52 0.3M
2022-09-01 68.52 68.60 66.14 66.56 0.4M
2022-08-31 69.48 70.10 68.12 69.10 0.7M
2022-08-30 69.66 70.22 69.04 69.30 0.3M
2022-08-29 70.30 70.84 69.36 69.74 0.3M
2022-08-26 72.50 72.74 70.64 71.04 0.3M
2022-08-25 72.10 72.86 72.02 72.34 0.2M
2022-08-24 70.60 72.08 70.06 71.78 0.2M
2022-08-23 71.80 72.22 70.96 70.96 0.3M
2022-08-22 74.56 74.74 72.42 72.46 0.2M
2022-08-19 75.82 76.46 74.88 74.88 0.2M
2022-08-18 75.90 76.38 75.52 75.94 0.2M
2022-08-17 76.44 77.24 75.90 75.96 0.2M
2022-08-16 77.92 78.00 76.04 76.36 0.3M
2022-08-15 76.20 78.14 76.08 77.36 0.2M
2022-08-12 76.12 76.40 75.38 75.64 0.2M
2022-08-11 76.30 76.76 75.30 76.38 0.2M
2022-08-10 74.50 76.20 73.20 75.98 0.3M
2022-08-09 74.70 75.54 74.58 74.82 0.4M
2022-08-08 75.40 75.50 74.54 74.96 0.2M
2022-08-05 76.36 77.02 74.50 75.16 0.4M
2022-08-04 76.66 76.94 76.08 76.36 0.3M
2022-08-03 74.70 77.10 74.30 76.92 0.4M
2022-08-02 74.10 75.32 73.30 74.94 0.4M
2022-08-01 76.00 76.50 74.18 74.50 0.4M
2022-07-29 74.20 76.44 74.18 76.02 0.7M
2022-07-28 73.74 74.58 70.50 73.82 0.9M
2022-07-27 78.08 78.20 72.34 75.52 1.0M
2022-07-26 81.10 81.90 80.90 81.38 0.4M
2022-07-25 82.32 82.90 80.90 81.34 0.4M
2022-07-22 81.50 83.20 81.14 83.10 0.4M
2022-07-21 79.58 82.82 79.38 82.02 0.5M
2022-07-20 79.50 80.14 78.86 79.54 0.3M
2022-07-19 78.04 79.10 76.94 79.10 0.3M
2022-07-18 79.20 79.76 78.26 78.42 0.3M
2022-07-15 78.02 78.92 77.12 78.86 0.3M
2022-07-14 76.06 77.86 75.56 77.50 0.3M
2022-07-13 76.16 76.16 74.34 75.90 0.3M
2022-07-12 77.34 77.42 75.32 75.92 0.3M
2022-07-11 76.96 78.24 76.66 77.86 0.2M
2022-07-08 77.02 78.28 76.46 77.68 0.2M
2022-07-07 77.10 77.50 75.66 77.02 0.3M
2022-07-06 73.76 77.34 73.76 76.58 0.3M
2022-07-05 74.20 75.02 72.90 73.00 0.3M
2022-07-04 75.62 76.10 74.24 74.98 0.2M
2022-07-01 74.34 75.56 73.20 75.24 0.3M
2022-06-30 73.98 76.04 73.32 75.08 0.4M
2022-06-29 75.86 76.60 74.16 74.42 0.5M
2022-06-28 78.14 78.60 76.96 78.28 0.2M
2022-06-27 79.00 80.14 77.20 78.14 0.2M
2022-06-24 76.74 79.10 76.58 78.80 0.3M
2022-06-23 75.52 76.56 74.06 76.48 0.5M
2022-06-22 71.80 73.60 70.14 73.40 0.4M
2022-06-21 72.32 73.76 71.90 72.68 0.3M
2022-06-20 73.30 73.70 71.10 72.08 0.3M
2022-06-17 75.00 76.20 72.72 73.64 0.7M
2022-06-16 78.10 78.12 76.14 76.30 0.3M
2022-06-15 78.02 78.76 77.26 78.46 0.3M
2022-06-14 80.10 80.34 76.92 77.84 0.5M
2022-06-13 82.40 83.00 79.52 79.80 0.3M
2022-06-10 84.04 84.18 82.96 83.42 0.3M
2022-06-09 85.56 85.70 84.08 84.44 0.3M
2022-06-08 85.44 85.98 84.42 85.98 0.2M
2022-06-07 85.50 85.84 84.94 85.56 0.3M
2022-06-06 85.42 86.60 85.00 86.00 0.2M
2022-06-03 86.50 87.80 84.84 85.18 0.2M
2022-06-02 85.80 87.02 84.84 86.18 0.2M
2022-06-01 87.20 87.50 84.96 85.20 0.2M
2022-05-31 88.30 88.32 86.46 86.82 0.4M
2022-05-30 88.08 88.98 87.70 88.62 0.2M
2022-05-27 85.30 87.78 84.80 87.78 0.2M
2022-05-26 84.80 85.24 83.50 85.00 0.2M
2022-05-25 85.24 85.42 84.16 85.00 0.2M
2022-05-24 84.48 85.88 84.10 85.08 0.3M
2022-05-23 86.30 86.40 84.12 84.96 0.3M
2022-05-20 85.62 86.90 84.90 85.50 0.3M
2022-05-19 82.28 85.78 81.82 85.66 0.4M
2022-05-18 85.20 85.58 83.20 83.20 0.2M
2022-05-17 84.90 85.78 84.02 85.00 0.2M
2022-05-16 83.90 84.90 83.50 84.66 0.3M
2022-05-13 81.60 84.50 81.60 84.18 0.3M
2022-05-12 81.24 82.00 79.44 81.24 0.6M
2022-05-11 83.38 83.38 81.24 82.50 0.4M
2022-05-10 84.82 85.30 83.38 83.38 0.4M
2022-05-09 84.30 85.40 83.68 84.80 0.4M
2022-05-06 86.06 86.42 83.86 84.54 0.4M
2022-05-05 85.92 87.86 85.62 86.72 0.3M
2022-05-04 86.30 86.38 84.08 85.20 0.3M
2022-05-03 86.86 87.56 86.16 86.38 0.2M
2022-05-02 88.20 88.40 81.60 86.96 0.4M
2022-04-29 90.10 90.64 88.22 88.72 0.4M
2022-04-28 88.22 90.38 87.90 89.88 0.3M
2022-04-27 89.30 89.72 86.90 88.08 0.4M
2022-04-26 91.50 92.20 89.44 89.44 0.6M
2022-04-25 88.50 91.40 88.12 91.12 0.4M
2022-04-22 89.10 89.50 86.72 89.18 0.7M
2022-04-21 93.40 93.50 88.98 89.80 0.7M
2022-04-20 94.98 96.06 93.50 94.28 0.4M
2022-04-19 95.00 95.04 91.84 94.88 0.4M
2022-04-14 96.00 96.78 95.52 95.72 0.3M
2022-04-13 96.02 96.70 94.90 95.66 0.4M
2022-04-12 97.80 98.12 95.18 96.18 0.4M
2022-04-11 99.40 100.50 97.84 98.46 0.3M
2022-04-08 99.50 99.74 98.04 99.74 0.5M
2022-04-07 95.16 100.20 94.80 98.40 0.7M
2022-04-06 92.66 95.22 92.38 95.22 0.7M
2022-04-05 91.40 93.54 90.42 93.00 0.4M
2022-04-04 91.20 92.00 90.76 91.48 0.3M
2022-04-01 90.22 91.90 89.68 90.94 0.3M
2022-03-31 91.87 92.41 89.36 89.91 0.4M
2022-03-30 92.86 92.86 90.95 91.87 0.3M
2022-03-29 90.70 93.57 90.70 92.86 0.3M
2022-03-28 88.60 90.72 88.25 90.33 0.3M
2022-03-25 88.36 90.48 87.82 88.29 0.4M
2022-03-24 90.42 90.43 86.47 88.05 0.5M
2022-03-23 91.50 92.41 89.72 90.52 0.3M
2022-03-22 91.79 92.55 90.30 91.24 0.4M
2022-03-21 93.89 94.49 91.92 92.56 0.2M
2022-03-18 90.62 93.94 90.40 93.88 0.7M
2022-03-17 89.81 90.50 88.95 90.50 0.3M
2022-03-16 86.97 89.80 86.06 89.42 0.5M
2022-03-15 84.30 86.98 84.30 85.90 0.4M
2022-03-14 83.19 86.46 81.66 85.12 0.4M
2022-03-11 83.57 84.70 80.08 83.47 0.5M
2022-03-10 84.18 85.61 83.62 84.01 0.3M
2022-03-09 80.55 84.47 77.40 84.44 0.7M
2022-03-08 87.11 87.92 78.34 79.01 0.8M
2022-03-07 86.01 89.02 85.50 87.30 0.5M
2022-03-04 89.00 90.76 88.27 88.27 0.4M
2022-03-03 90.19 91.20 89.21 89.55 0.3M
2022-03-02 90.16 90.73 88.20 90.45 0.5M
2022-03-01 90.40 91.02 87.36 90.30 0.5M
2022-02-28 88.10 91.60 87.78 90.54 0.6M
2022-02-25 85.84 89.89 85.77 89.23 0.7M
2022-02-24 82.81 85.87 82.44 85.80 0.8M
2022-02-23 85.41 86.03 83.41 85.60 0.5M
2022-02-22 85.86 87.79 82.44 86.19 0.6M
2022-02-21 85.50 86.46 84.83 86.46 0.4M
2022-02-18 86.30 86.67 84.61 85.50 0.6M
2022-02-17 85.90 87.87 85.81 86.50 0.2M
2022-02-16 86.50 86.50 85.01 85.78 0.4M
2022-02-15 85.00 87.10 85.00 86.66 0.3M
2022-02-14 86.00 86.12 83.53 85.00 0.4M
2022-02-11 88.10 88.27 86.66 86.66 0.3M
2022-02-10 90.00 90.10 87.15 88.85 0.3M
2022-02-09 88.83 90.79 88.75 89.52 0.3M
2022-02-08 90.63 90.82 87.62 87.97 0.3M
2022-02-07 90.50 91.50 90.28 90.89 0.4M
2022-02-04 90.00 91.29 89.65 90.38 0.4M
2022-02-03 92.21 93.29 89.83 89.83 0.4M
2022-02-02 90.14 91.90 90.00 91.17 0.3M
2022-02-01 88.98 90.43 88.77 89.21 0.3M
2022-01-31 88.32 89.02 87.19 88.77 0.3M
2022-01-28 86.46 87.69 85.72 87.62 0.3M
2022-01-27 86.40 86.88 85.30 86.88 0.5M
2022-01-26 87.21 88.02 86.08 88.02 0.6M
2022-01-25 87.74 88.24 84.33 86.95 0.7M
2022-01-24 89.34 89.78 87.88 87.98 0.5M
2022-01-21 91.20 91.20 89.03 89.44 0.4M
2022-01-20 92.73 93.04 91.49 92.08 0.4M
2022-01-19 90.50 92.90 89.29 92.60 0.4M
2022-01-18 92.38 92.75 90.26 90.84 0.4M
2022-01-17 92.59 93.23 90.76 92.54 0.4M
2022-01-14 93.21 94.34 92.42 92.42 0.5M
2022-01-13 94.70 95.68 93.51 95.00 0.5M
2022-01-12 95.31 95.70 93.82 94.88 0.5M
2022-01-11 95.12 97.34 94.92 95.29 0.4M
2022-01-10 98.30 98.35 93.50 94.16 0.6M
2022-01-07 98.70 100.44 98.26 98.77 0.4M
2022-01-06 99.90 100.44 97.78 98.69 0.4M
2022-01-05 101.52 102.88 100.18 100.44 0.4M
2022-01-04 107.40 107.66 99.97 101.52 0.5M
2022-01-03 109.10 109.80 106.32 106.76 0.2M