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
2023-12-29 59.04 59.60 58.98 58.98 0.2M
2023-12-28 58.90 59.28 58.90 59.16 0.2M
2023-12-27 59.00 59.62 58.72 58.92 0.2M
2023-12-22 58.80 59.22 58.50 59.06 0.2M
2023-12-21 58.74 58.92 58.18 58.92 0.2M
2023-12-20 58.60 59.66 58.60 59.24 0.4M
2023-12-19 57.00 58.64 57.00 58.60 0.5M
2023-12-18 57.12 57.48 56.66 57.08 0.3M
2023-12-15 57.80 58.16 57.42 58.00 0.8M
2023-12-14 55.68 57.76 55.68 57.70 0.6M
2023-12-13 54.36 54.90 54.18 54.40 0.3M
2023-12-12 54.94 55.10 54.38 54.46 0.3M
2023-12-11 54.84 55.00 54.18 54.72 0.2M
2023-12-08 55.02 55.98 54.68 55.00 0.3M
2023-12-07 54.64 55.52 54.12 55.16 0.3M
2023-12-06 54.58 55.02 54.30 54.70 0.3M
2023-12-05 54.08 54.94 53.82 54.44 0.3M
2023-12-04 53.84 54.58 53.64 54.46 0.3M
2023-12-01 53.48 53.86 52.66 53.84 0.3M
2023-11-30 52.90 53.36 52.48 53.36 0.7M
2023-11-29 52.64 53.42 52.52 52.82 0.3M
2023-11-28 52.66 52.74 52.26 52.62 0.2M
2023-11-27 53.24 53.84 53.00 53.02 0.3M
2023-11-24 52.74 53.50 52.50 53.36 0.3M
2023-11-23 51.88 52.72 51.78 52.70 0.2M
2023-11-22 51.44 52.08 51.44 51.78 0.2M
2023-11-21 51.22 51.70 51.18 51.70 0.3M
2023-11-20 52.50 53.34 50.86 51.40 0.5M
2023-11-17 52.44 53.62 52.44 52.64 0.3M
2023-11-16 52.30 53.50 52.30 52.44 0.3M
2023-11-15 52.40 54.08 52.40 52.86 0.5M
2023-11-14 49.87 52.24 49.86 52.06 0.3M
2023-11-13 49.99 50.10 49.50 49.86 0.3M
2023-11-10 50.60 50.84 49.37 49.67 0.4M
2023-11-09 50.80 51.48 50.44 51.36 0.3M
2023-11-08 50.34 51.70 50.20 50.96 0.2M
2023-11-07 50.14 51.02 49.91 50.66 0.2M
2023-11-06 51.42 51.96 50.76 50.76 0.3M
2023-11-03 49.96 52.22 49.92 51.50 0.5M
2023-11-02 49.00 50.78 48.65 49.76 0.4M
2023-11-01 47.88 48.51 47.52 48.40 0.2M
2023-10-31 47.30 47.95 46.88 47.83 0.5M
2023-10-30 46.50 46.80 46.19 46.73 0.4M
2023-10-27 45.71 46.74 45.30 46.28 0.5M
2023-10-26 45.74 45.95 45.23 45.74 0.4M
2023-10-25 46.46 46.60 44.83 45.74 0.5M
2023-10-24 48.58 48.86 46.06 46.75 0.5M
2023-10-23 46.24 47.25 46.07 47.15 0.5M
2023-10-20 46.91 46.96 45.82 45.99 0.5M
2023-10-19 48.51 48.91 47.46 47.48 0.5M
2023-10-18 50.08 50.22 48.52 48.89 0.3M
2023-10-17 49.90 50.46 49.64 50.22 0.3M
2023-10-16 49.43 50.48 49.30 50.40 0.4M
2023-10-13 51.16 51.32 48.56 49.65 0.6M
2023-10-12 52.24 52.58 51.68 51.78 0.3M
2023-10-11 52.56 52.88 51.86 51.94 0.4M
2023-10-10 52.32 53.00 52.24 52.66 0.5M
2023-10-09 52.74 52.78 52.04 52.04 0.3M
2023-10-06 52.40 53.22 52.30 52.94 0.3M
2023-10-05 52.50 52.88 52.18 52.18 0.3M
2023-10-04 51.50 52.50 51.36 52.28 0.2M
2023-10-03 52.00 52.10 51.50 52.00 0.3M
2023-10-02 53.62 53.88 51.86 52.34 0.4M
2023-09-29 52.76 54.34 52.70 53.50 0.6M
2023-09-28 53.90 53.94 52.84 53.04 0.4M
2023-09-27 54.46 54.62 53.90 54.00 0.3M
2023-09-26 54.40 54.64 53.98 54.40 0.4M
2023-09-25 54.68 54.94 53.94 54.74 0.3M
2023-09-22 54.70 54.96 54.22 54.86 0.2M
2023-09-21 55.68 56.28 55.04 55.28 0.4M
2023-09-20 55.50 56.64 55.48 56.14 0.3M
2023-09-19 54.80 55.44 54.46 55.12 0.3M
2023-09-18 55.30 55.66 54.44 55.02 0.3M
2023-09-15 55.66 56.24 55.08 55.36 0.6M
2023-09-14 54.50 55.22 53.82 55.12 0.2M
2023-09-13 53.34 54.36 52.78 54.30 0.4M
2023-09-12 54.30 54.52 53.74 53.96 0.3M
2023-09-11 54.40 54.86 53.86 54.18 0.2M
2023-09-08 54.68 55.06 54.18 54.18 0.2M
2023-09-07 55.00 55.30 54.36 54.60 0.2M
2023-09-06 54.84 55.52 54.36 55.16 0.2M
2023-09-05 56.50 56.60 54.96 55.32 0.3M
2023-09-04 57.00 57.44 56.72 56.82 0.1M
2023-09-01 56.30 56.90 56.04 56.64 0.2M
2023-08-31 56.44 57.06 56.20 56.84 0.8M
2023-08-30 56.80 57.00 56.06 56.22 0.3M
2023-08-29 56.50 56.90 55.98 56.70 0.2M
2023-08-28 56.20 56.82 55.90 56.64 0.1M
2023-08-25 55.60 56.54 55.60 55.86 0.2M
2023-08-24 56.60 57.16 55.94 55.98 0.2M
2023-08-23 55.40 56.26 55.12 56.10 0.2M
2023-08-22 54.10 55.56 53.96 55.14 0.3M
2023-08-21 53.98 54.20 53.46 53.76 0.3M
2023-08-18 54.76 54.82 53.46 53.94 0.3M
2023-08-17 55.50 55.58 54.62 54.80 0.3M
2023-08-16 56.60 56.76 55.50 55.74 0.2M
2023-08-15 57.86 57.88 56.76 56.96 0.2M
2023-08-14 57.60 57.92 57.26 57.66 0.2M
2023-08-11 58.68 58.84 57.60 57.60 0.2M
2023-08-10 58.70 59.46 58.38 58.96 0.3M
2023-08-09 58.38 58.76 58.14 58.16 0.2M
2023-08-08 58.90 59.16 57.88 57.94 0.2M
2023-08-07 58.86 59.22 58.72 58.72 0.2M
2023-08-04 58.90 59.08 58.04 58.92 0.3M
2023-08-03 58.90 59.28 58.46 58.88 0.3M
2023-08-02 59.00 59.78 58.66 59.38 0.5M
2023-08-01 62.30 62.42 60.26 60.26 0.4M
2023-07-31 62.40 63.32 62.20 62.58 0.4M
2023-07-28 62.04 62.88 61.20 62.32 0.3M
2023-07-27 61.82 63.74 61.72 62.10 0.7M
2023-07-26 59.92 60.86 57.52 60.86 0.7M
2023-07-25 60.84 61.40 60.56 60.90 0.4M
2023-07-24 60.84 61.48 60.78 61.20 0.4M
2023-07-21 60.02 61.12 59.58 61.10 0.3M
2023-07-20 60.62 60.96 60.12 60.12 0.5M
2023-07-19 59.20 61.68 59.18 60.88 0.4M
2023-07-18 58.56 59.10 58.48 58.98 0.2M
2023-07-17 59.00 59.50 58.36 58.74 0.3M
2023-07-14 59.30 59.94 59.00 59.00 0.2M
2023-07-13 59.00 59.50 58.64 59.24 0.3M
2023-07-12 57.68 59.36 57.06 59.36 0.4M
2023-07-11 57.10 57.68 56.88 57.68 0.3M
2023-07-10 56.70 57.08 56.12 56.94 0.3M
2023-07-07 56.66 57.08 55.96 56.74 0.3M
2023-07-06 57.62 58.22 56.48 56.50 0.3M
2023-07-05 57.52 58.48 57.52 58.24 0.3M
2023-07-04 57.24 58.16 57.16 58.00 0.2M
2023-07-03 58.10 58.80 57.90 58.24 0.3M
2023-06-30 56.52 58.28 56.40 58.16 0.5M
2023-06-29 57.22 57.24 56.36 56.50 0.3M
2023-06-28 56.10 57.66 56.10 57.32 0.4M
2023-06-27 56.10 56.24 55.32 55.90 0.5M
2023-06-26 56.60 57.00 55.42 56.14 0.4M
2023-06-23 58.20 58.60 56.58 56.58 0.4M
2023-06-22 58.48 58.50 57.74 58.30 0.3M
2023-06-21 59.38 59.60 58.56 58.56 0.4M
2023-06-20 60.10 60.36 59.38 59.66 0.4M
2023-06-19 61.00 61.00 59.32 60.00 0.5M
2023-06-16 60.70 62.04 60.66 61.50 0.6M
2023-06-15 60.00 60.48 59.82 60.36 0.3M
2023-06-14 59.40 60.36 59.24 60.22 0.3M
2023-06-13 59.88 59.88 58.96 59.54 0.4M
2023-06-12 59.86 60.16 58.80 59.56 0.5M
2023-06-09 61.66 61.66 59.82 59.82 0.5M
2023-06-08 62.00 62.04 61.12 61.44 0.3M
2023-06-07 62.50 62.50 61.74 62.16 0.3M
2023-06-06 60.30 62.20 60.10 62.12 0.5M
2023-06-05 61.64 61.88 60.62 60.62 0.4M
2023-06-02 61.04 61.74 61.04 61.60 0.4M
2023-06-01 61.90 62.38 60.84 61.00 0.3M
2023-05-31 60.98 64.06 60.90 61.64 1.1M
2023-05-30 61.98 62.14 61.24 61.36 0.2M
2023-05-29 61.90 62.22 61.48 61.66 0.1M
2023-05-26 61.34 61.62 60.74 61.50 0.3M
2023-05-25 62.10 62.46 61.14 61.14 0.2M
2023-05-24 61.02 62.06 60.72 61.84 0.4M
2023-05-23 60.90 62.84 60.74 61.72 0.3M
2023-05-22 60.50 60.94 60.04 60.70 0.4M
2023-05-19 60.58 60.86 59.90 60.48 0.3M
2023-05-18 60.24 60.40 59.90 60.18 0.2M
2023-05-17 60.44 60.50 59.58 59.70 0.3M
2023-05-16 60.56 60.90 60.26 60.42 0.4M
2023-05-15 60.14 61.00 60.12 60.50 0.4M
2023-05-12 60.80 61.00 59.96 60.00 0.6M
2023-05-11 61.34 61.66 60.54 60.60 0.6M
2023-05-10 62.40 63.22 61.24 61.38 0.6M
2023-05-09 64.92 64.98 62.02 62.30 0.4M
2023-05-08 65.00 65.24 64.68 64.98 0.2M
2023-05-05 63.98 65.00 63.42 65.00 0.4M
2023-05-04 63.00 63.92 62.50 63.82 0.4M
2023-05-03 62.92 63.74 62.48 63.26 0.4M
2023-05-02 63.16 63.60 62.12 62.40 0.5M
2023-04-28 62.98 63.78 62.88 63.26 0.6M
2023-04-27 61.12 63.14 61.12 63.10 0.5M
2023-04-26 59.74 62.68 59.70 61.64 0.8M
2023-04-25 60.82 60.84 60.18 60.44 0.5M
2023-04-24 61.48 61.78 60.88 61.00 0.4M
2023-04-21 60.24 61.38 60.08 61.14 0.4M
2023-04-20 60.80 60.80 59.52 60.16 0.3M
2023-04-19 60.86 60.96 59.96 60.80 0.4M
2023-04-18 61.50 62.28 61.28 61.40 0.3M
2023-04-17 62.00 62.64 61.50 61.50 0.3M
2023-04-14 62.40 62.66 61.68 62.02 0.4M
2023-04-13 61.96 62.80 61.94 62.46 0.4M
2023-04-12 62.76 62.94 61.74 61.74 0.4M
2023-04-11 61.80 62.62 61.72 62.54 0.4M
2023-04-06 60.28 61.76 60.28 61.48 0.4M
2023-04-05 60.00 61.14 58.80 60.84 0.6M
2023-04-04 61.80 62.04 60.32 60.32 0.5M
2023-04-03 62.02 62.22 61.40 61.52 0.3M
2023-03-31 62.34 62.56 61.16 61.64 0.4M
2023-03-30 61.78 62.84 61.76 62.44 0.3M
2023-03-29 61.38 62.06 61.14 61.50 0.4M
2023-03-28 62.36 62.56 60.80 61.24 0.5M
2023-03-27 61.02 62.96 60.88 61.98 0.5M
2023-03-24 59.62 60.44 59.26 60.44 0.5M
2023-03-23 60.70 61.36 59.92 61.00 0.4M
2023-03-22 62.00 62.12 60.84 61.02 0.3M
2023-03-21 60.96 61.52 60.62 61.36 0.4M
2023-03-20 61.40 61.70 60.54 60.66 0.4M
2023-03-17 61.20 62.22 60.70 61.34 0.8M
2023-03-16 60.90 61.88 60.28 61.68 0.5M
2023-03-15 61.42 61.44 59.08 60.18 0.6M
2023-03-14 63.04 63.36 60.80 61.42 0.5M
2023-03-13 62.40 63.46 61.88 63.08 0.7M
2023-03-10 60.96 63.80 60.94 63.42 0.6M
2023-03-09 60.22 61.86 60.02 61.70 0.4M
2023-03-08 60.00 60.74 59.62 60.42 0.6M
2023-03-07 61.52 62.46 60.80 60.80 0.4M
2023-03-06 61.84 62.66 61.82 62.10 0.4M
2023-03-03 61.64 62.94 61.60 62.76 0.8M
2023-03-02 57.60 61.34 56.66 61.30 1.2M
2023-03-01 59.00 61.14 56.68 58.00 2.3M
2023-02-28 68.42 68.42 66.00 66.00 1.0M
2023-02-27 67.70 68.84 67.26 68.60 0.3M
2023-02-24 68.06 68.64 66.52 67.50 0.5M
2023-02-23 68.76 69.80 67.36 67.66 0.3M
2023-02-22 68.40 69.66 67.68 68.60 0.4M
2023-02-21 68.98 69.16 68.38 68.78 0.4M
2023-02-20 68.20 69.74 68.12 69.30 0.3M
2023-02-17 67.54 68.40 67.26 67.92 0.3M
2023-02-16 68.64 69.10 67.76 68.06 0.4M
2023-02-15 67.30 68.40 67.22 68.22 0.4M
2023-02-14 67.40 68.92 67.28 67.50 0.4M
2023-02-13 67.70 67.76 66.86 67.50 0.3M
2023-02-10 67.80 68.08 66.66 67.48 0.6M
2023-02-09 68.94 69.36 68.04 68.24 0.3M
2023-02-08 68.24 69.04 67.40 68.28 0.4M
2023-02-07 69.50 69.74 67.34 67.84 0.7M
2023-02-06 70.40 72.12 70.24 71.08 0.6M
2023-02-03 68.50 71.18 68.28 71.16 0.8M
2023-02-02 65.76 69.16 65.76 68.98 0.5M
2023-02-01 65.78 66.84 65.18 65.20 0.3M
2023-01-31 65.50 65.78 64.46 65.74 0.5M
2023-01-30 65.40 66.12 64.74 65.84 0.4M
2023-01-27 65.06 65.68 64.28 65.68 0.6M
2023-01-26 63.98 65.12 63.98 64.96 0.4M
2023-01-25 63.92 64.08 63.00 63.60 0.3M
2023-01-24 64.42 65.14 63.82 64.28 0.4M
2023-01-23 64.10 64.52 63.50 64.50 0.4M
2023-01-20 64.24 64.88 63.72 63.84 0.4M
2023-01-19 66.20 66.50 64.02 64.34 0.4M
2023-01-18 66.08 67.16 65.92 66.64 0.4M
2023-01-17 64.68 66.10 64.36 66.06 0.4M
2023-01-16 64.50 66.00 64.46 64.90 0.3M
2023-01-13 64.76 64.82 64.14 64.46 0.3M
2023-01-12 63.44 65.18 63.30 64.64 0.5M
2023-01-11 64.80 64.96 62.94 63.40 0.8M
2023-01-10 68.42 68.74 66.62 66.62 0.5M
2023-01-09 66.70 69.36 66.66 69.14 0.4M
2023-01-06 66.10 66.32 64.96 66.16 0.3M
2023-01-05 67.80 68.12 65.90 66.14 0.3M
2023-01-04 66.50 68.06 66.30 68.06 0.3M
2023-01-03 65.90 67.34 65.68 66.14 0.3M
2023-01-02 67.46 67.50 65.94 66.02 0.2M