Eurofins Scientific

EUFI
🏛️ uk →
61.10
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
2021-12-31 110.46 110.70 110.06 110.70 0.0M
2021-12-30 109.60 111.38 109.60 111.10 0.1M
2021-12-29 110.40 111.00 108.98 110.30 0.0M
2021-12-24 108.14 108.86 108.10 108.10 0.0M
2021-12-23 107.58 108.34 106.50 107.80 0.0M
2021-12-22 108.62 109.28 105.71 106.60 0.3M
2021-12-21 109.00 109.98 108.14 109.10 0.1M
2021-12-20 106.04 109.30 106.04 109.10 0.2M
2021-12-17 106.88 107.98 106.10 107.20 0.1M
2021-12-16 110.12 110.18 107.70 109.70 0.1M
2021-12-15 103.08 108.62 102.96 108.10 0.1M
2021-12-14 107.48 107.56 102.10 102.30 0.1M
2021-12-13 107.04 108.64 106.00 107.40 0.0M
2021-12-10 108.04 110.04 107.22 108.10 0.1M
2021-12-09 104.76 107.12 104.76 106.60 0.1M
2021-12-08 105.56 109.54 104.50 104.60 0.1M
2021-12-07 102.38 104.56 102.38 104.00 0.1M
2021-12-06 105.38 105.76 101.86 101.90 0.1M
2021-12-03 103.84 107.10 103.12 104.60 0.1M
2021-12-02 105.06 105.94 102.20 103.10 0.1M
2021-12-01 114.42 114.42 105.10 105.40 0.2M
2021-11-30 112.40 115.60 112.06 114.60 0.2M
2021-11-29 115.72 118.04 111.88 113.00 0.2M
2021-11-26 105.20 116.30 105.13 115.20 0.2M
2021-11-25 104.62 105.54 104.20 104.20 0.1M
2021-11-24 104.20 105.68 102.38 103.70 0.1M
2021-11-23 107.30 107.40 103.34 104.20 0.1M
2021-11-22 109.92 110.58 108.36 108.70 0.1M
2021-11-19 108.12 113.40 108.12 110.10 0.2M
2021-11-18 107.30 108.42 107.04 107.60 0.0M
2021-11-17 105.80 107.30 105.80 107.20 0.2M
2021-11-16 105.86 106.74 104.90 106.20 0.1M
2021-11-15 106.00 106.92 105.74 106.92 0.0M
2021-11-12 105.78 106.22 105.10 106.20 0.1M
2021-11-11 101.28 105.72 101.00 105.60 0.2M
2021-11-10 102.24 102.80 100.02 101.10 0.2M
2021-11-09 102.42 104.24 102.12 103.70 0.1M
2021-11-08 100.50 103.04 100.06 102.90 0.1M
2021-11-05 104.12 105.04 96.81 99.80 0.1M
2021-11-04 103.80 103.98 102.44 103.30 0.1M
2021-11-03 104.88 105.54 103.02 103.10 0.1M
2021-11-02 103.80 105.42 103.58 105.00 0.0M
2021-11-01 103.00 104.38 102.70 104.20 0.0M
2021-10-29 102.68 103.44 101.94 102.70 0.1M
2021-10-28 102.76 103.00 101.91 102.30 0.0M
2021-10-27 103.26 105.18 102.30 102.30 0.1M
2021-10-26 103.40 104.96 102.36 103.30 0.1M
2021-10-25 103.50 103.86 102.38 103.30 0.1M
2021-10-22 104.88 105.20 102.28 102.90 0.1M
2021-10-21 104.48 107.08 102.78 103.30 0.3M
2021-10-20 111.26 112.84 110.50 112.60 0.1M
2021-10-19 109.80 111.66 109.12 111.10 0.1M
2021-10-18 106.64 109.82 105.42 108.30 0.1M
2021-10-15 108.38 110.00 106.64 108.10 0.2M
2021-10-14 110.00 110.70 109.12 109.50 0.1M
2021-10-13 107.02 109.50 107.02 108.10 0.1M
2021-10-12 104.40 107.34 104.40 106.00 0.0M
2021-10-11 105.86 105.86 104.20 104.20 0.3M
2021-10-08 107.36 107.58 105.58 106.60 0.1M
2021-10-07 107.16 107.52 105.72 106.80 0.1M
2021-10-06 105.16 108.10 105.16 107.00 0.1M
2021-10-05 105.08 107.50 104.90 107.20 0.1M
2021-10-04 106.00 107.14 104.48 105.60 0.1M
2021-10-01 110.64 110.64 106.18 106.80 0.1M
2021-09-30 111.96 113.24 110.08 111.10 0.4M
2021-09-29 112.28 114.36 110.62 111.30 0.2M
2021-09-28 111.02 111.96 109.42 110.90 0.1M
2021-09-27 120.12 120.12 114.20 114.60 0.2M
2021-09-24 122.70 122.70 118.90 118.90 0.1M
2021-09-23 124.00 124.30 122.36 123.00 0.1M
2021-09-22 126.52 126.56 124.32 124.70 0.2M
2021-09-21 124.70 127.54 124.58 126.10 0.0M
2021-09-20 124.68 125.34 123.12 124.70 0.1M
2021-09-17 125.64 126.04 124.82 125.30 0.2M
2021-09-16 125.10 125.54 122.21 124.84 0.0M
2021-09-15 123.68 123.68 121.32 121.60 0.2M
2021-09-14 119.42 123.82 119.42 123.60 0.1M
2021-09-13 125.38 125.56 121.44 121.80 0.1M
2021-09-10 125.94 126.22 123.78 125.10 0.0M
2021-09-09 127.28 127.48 123.24 123.60 0.1M
2021-09-08 122.44 125.50 122.18 124.90 0.1M
2021-09-07 123.92 124.30 123.04 124.10 0.0M
2021-09-06 123.06 124.50 123.06 124.50 0.0M
2021-09-03 122.66 123.46 120.80 121.60 0.0M
2021-09-02 121.58 124.24 121.36 122.80 0.0M
2021-09-01 120.22 121.38 120.02 120.20 0.0M
2021-08-31 121.30 121.68 120.04 120.60 0.0M
2021-08-27 118.68 119.62 118.48 118.70 0.0M
2021-08-26 118.74 118.92 117.90 118.10 0.0M
2021-08-25 119.28 119.28 117.06 118.30 0.0M
2021-08-24 119.40 119.40 117.98 119.30 0.0M
2021-08-23 120.00 120.00 118.38 118.86 0.0M
2021-08-20 118.26 120.00 117.46 119.70 0.1M
2021-08-19 116.80 118.14 116.12 116.70 0.0M
2021-08-18 117.52 118.68 117.32 117.50 0.0M
2021-08-17 116.14 117.58 116.14 116.70 0.2M
2021-08-16 115.04 115.44 114.38 115.00 0.0M
2021-08-13 113.96 114.36 113.34 113.80 0.0M
2021-08-12 112.62 113.88 112.06 113.20 0.1M
2021-08-11 113.04 113.78 111.58 113.20 0.1M
2021-08-10 114.90 115.02 113.20 113.20 0.1M
2021-08-09 112.96 116.10 112.96 116.10 0.1M
2021-08-06 112.30 113.08 110.82 112.40 0.1M
2021-08-05 104.28 113.50 104.28 112.00 0.1M
2021-08-04 102.36 103.02 101.72 102.10 0.1M
2021-08-03 101.20 102.94 101.20 102.70 0.1M
2021-08-02 101.62 101.62 100.44 101.10 0.0M
2021-07-30 99.45 101.28 98.99 100.10 0.5M
2021-07-29 99.12 99.59 98.60 98.60 0.1M
2021-07-28 99.43 100.10 98.65 98.80 0.1M
2021-07-27 101.00 101.22 100.04 100.50 0.0M
2021-07-26 103.12 103.12 100.36 100.90 0.0M
2021-07-23 102.64 103.32 102.18 102.70 0.0M
2021-07-22 100.50 102.56 99.96 102.10 0.0M
2021-07-21 101.72 101.98 99.93 100.50 0.1M
2021-07-20 103.32 103.32 101.50 101.50 0.0M
2021-07-19 101.62 104.32 101.62 103.50 0.1M
2021-07-16 102.00 102.28 100.88 101.90 0.0M
2021-07-15 101.80 102.20 100.82 101.50 0.0M
2021-07-14 102.08 102.90 101.32 101.90 0.1M
2021-07-13 102.06 102.22 98.61 101.10 0.2M
2021-07-12 101.58 104.72 101.58 104.20 0.1M
2021-07-09 101.56 102.70 101.52 102.70 0.1M
2021-07-08 99.21 101.02 99.21 100.50 0.1M
2021-07-07 98.26 99.49 97.26 98.20 0.0M
2021-07-06 96.17 97.67 95.61 96.80 0.3M
2021-07-05 96.38 96.40 95.35 96.40 0.0M
2021-07-02 96.05 96.38 95.39 95.70 0.0M
2021-07-01 95.92 96.91 94.72 96.00 0.0M
2021-06-30 97.50 97.50 95.94 96.20 0.1M
2021-06-29 97.95 98.44 97.32 97.80 0.0M
2021-06-28 96.00 97.61 96.00 97.40 0.1M
2021-06-25 95.37 96.43 95.37 96.40 0.1M
2021-06-24 94.64 96.16 94.58 95.30 0.1M
2021-06-23 93.52 94.60 93.30 93.30 0.1M
2021-06-22 92.63 93.56 92.27 92.50 0.0M
2021-06-21 91.72 92.74 91.15 91.60 0.0M
2021-06-18 91.39 92.89 91.39 92.10 0.4M
2021-06-17 88.57 90.54 88.03 89.80 0.1M
2021-06-16 87.86 89.47 87.86 89.40 0.0M
2021-06-15 87.52 87.93 87.06 87.50 0.0M
2021-06-14 86.78 87.58 86.41 86.90 0.0M
2021-06-11 86.39 86.84 86.06 86.10 0.1M
2021-06-10 85.10 85.92 84.34 84.90 0.1M
2021-06-09 83.88 85.14 83.75 84.30 0.1M
2021-06-08 83.44 85.60 83.40 84.30 0.1M
2021-06-07 84.28 84.28 82.86 83.00 0.1M
2021-06-04 84.38 84.38 82.99 83.80 0.0M
2021-06-03 83.50 83.80 83.12 83.80 0.1M
2021-06-02 82.81 83.00 80.96 82.80 0.0M
2021-06-01 88.20 88.99 84.15 85.30 0.0M
2021-05-28 87.12 88.06 87.10 87.10 0.0M
2021-05-27 87.33 88.44 86.88 87.10 0.1M
2021-05-26 87.31 87.71 86.70 86.70 0.2M
2021-05-25 86.77 87.30 86.10 86.10 0.0M
2021-05-24 85.15 86.09 85.10 85.10 0.0M
2021-05-21 85.70 85.81 85.10 85.50 0.0M
2021-05-20 84.73 85.26 83.78 84.90 0.2M
2021-05-19 83.16 83.55 82.34 83.00 0.0M
2021-05-18 83.54 84.04 83.05 83.80 0.0M
2021-05-17 82.84 84.19 82.84 83.60 0.0M
2021-05-14 82.44 82.66 81.77 82.40 0.0M
2021-05-13 80.24 82.41 79.86 81.60 0.0M
2021-05-12 81.74 82.04 80.75 81.20 0.0M
2021-05-11 80.36 81.52 80.14 80.60 0.0M
2021-05-10 82.59 82.70 81.70 82.60 0.0M
2021-05-07 82.70 82.83 82.05 82.40 0.0M
2021-05-06 83.16 83.16 82.07 82.60 0.2M
2021-05-05 82.93 83.49 82.60 82.60 0.0M
2021-05-04 83.26 83.26 81.83 82.33 0.0M
2021-04-30 82.63 83.00 81.91 83.00 0.0M
2021-04-29 83.15 83.28 82.02 82.60 0.3M
2021-04-28 83.81 85.60 83.00 83.00 0.0M
2021-04-27 85.93 86.12 84.17 84.70 0.0M
2021-04-26 86.69 86.88 86.22 86.50 0.0M
2021-04-23 86.39 87.00 86.06 86.30 0.0M
2021-04-22 86.78 87.52 86.43 86.70 0.0M
2021-04-21 87.54 87.57 86.19 86.30 0.0M
2021-04-20 88.32 88.32 87.38 88.20 0.0M
2021-04-19 89.01 89.01 88.21 88.60 0.0M
2021-04-16 88.51 88.70 87.87 88.40 0.1M
2021-04-15 87.10 88.40 87.08 88.40 0.0M
2021-04-14 86.99 87.53 86.81 87.10 0.0M
2021-04-13 85.67 86.91 85.55 86.70 0.1M
2021-04-12 86.68 86.95 85.29 85.30 0.0M
2021-04-09 85.49 86.76 85.16 86.50 1.0M
2021-04-08 83.70 85.19 83.70 84.10 0.3M
2021-04-07 83.44 83.44 82.57 82.60 0.0M
2021-04-06 83.98 84.34 83.80 83.80 0.0M
2021-04-01 81.67 83.76 81.67 82.80 0.0M
2021-03-31 81.88 82.20 81.15 82.20 0.1M
2021-03-30 80.60 81.48 80.33 80.40 0.1M
2021-03-29 80.31 80.73 79.62 80.60 0.0M
2021-03-26 81.48 81.78 80.23 80.80 0.0M
2021-03-25 80.82 82.42 80.82 82.20 0.0M
2021-03-24 82.22 82.31 80.71 81.40 0.0M
2021-03-23 81.71 82.73 81.12 81.80 0.0M
2021-03-22 80.49 82.36 80.03 81.60 0.0M
2021-03-19 78.87 79.62 78.39 78.70 0.1M
2021-03-18 79.47 79.58 78.89 79.50 0.1M
2021-03-17 78.86 80.00 78.86 80.00 0.0M
2021-03-16 77.11 79.56 77.11 79.30 0.0M
2021-03-15 76.44 77.32 76.39 77.30 0.0M
2021-03-12 77.09 77.44 75.88 76.90 0.1M
2021-03-11 76.59 77.43 76.20 76.90 0.0M
2021-03-10 75.22 75.70 75.06 75.20 0.0M
2021-03-09 74.92 76.15 74.33 75.60 0.0M
2021-03-08 74.70 75.12 73.73 75.00 0.0M
2021-03-05 74.26 75.26 73.79 74.80 0.1M
2021-03-04 73.37 75.54 72.94 75.40 0.1M
2021-03-03 75.29 75.38 72.92 73.40 0.1M
2021-03-02 75.13 76.13 73.82 75.40 0.1M
2021-03-01 76.74 76.82 73.87 75.00 0.2M
2021-02-26 73.94 74.47 73.00 73.00 0.0M
2021-02-25 75.36 75.36 74.32 75.20 0.0M
2021-02-24 76.08 77.07 74.69 75.60 0.0M
2021-02-23 77.69 77.69 74.46 76.10 0.0M
2021-02-22 79.09 79.61 77.28 77.90 0.1M
2021-02-19 81.40 81.77 80.25 81.20 0.0M
2021-02-18 81.60 81.60 80.56 81.40 0.1M
2021-02-17 81.57 81.89 81.04 81.60 0.0M
2021-02-16 81.65 81.86 81.20 81.20 0.0M
2021-02-15 81.41 82.00 81.17 82.00 0.0M
2021-02-12 81.51 82.04 81.51 81.60 0.0M
2021-02-11 80.76 82.00 80.76 82.00 0.2M
2021-02-10 80.36 80.79 79.52 80.60 0.0M
2021-02-09 79.93 80.58 79.76 80.20 0.0M
2021-02-08 80.78 81.00 80.05 81.00 0.0M
2021-02-05 81.81 82.11 79.95 80.40 0.0M
2021-02-04 80.94 81.76 80.80 80.80 0.0M
2021-02-03 82.85 82.85 81.05 81.80 0.0M
2021-02-02 81.20 82.77 81.20 82.20 0.2M
2021-02-01 79.93 80.99 79.93 80.60 0.0M
2021-01-29 80.78 81.55 79.16 79.70 0.0M
2021-01-28 79.68 83.01 79.68 82.60 0.2M
2021-01-27 79.08 81.23 77.92 80.40 0.2M
2021-01-26 78.37 80.58 78.37 80.40 0.0M
2021-01-25 78.80 78.92 77.10 78.50 0.1M
2021-01-22 78.10 78.28 77.16 77.90 0.0M
2021-01-21 78.64 78.84 78.10 78.10 0.0M
2021-01-20 77.36 78.13 76.17 77.30 0.2M
2021-01-19 77.28 77.97 76.80 77.10 0.1M
2021-01-18 74.80 77.13 74.80 76.70 0.0M
2021-01-15 74.65 74.96 74.20 74.20 0.0M
2021-01-14 73.97 75.60 73.20 75.40 0.0M
2021-01-13 73.50 74.50 73.34 73.60 0.0M
2021-01-12 73.69 73.90 73.26 73.60 0.0M
2021-01-11 72.61 73.70 72.30 73.40 0.1M
2021-01-08 72.25 72.32 71.52 72.20 0.0M
2021-01-07 72.98 73.15 71.48 71.70 0.0M
2021-01-06 73.99 73.99 72.27 72.80 0.0M
2021-01-05 73.24 74.17 72.45 73.20 0.0M
2021-01-04 68.63 72.27 68.63 71.70 0.0M