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
2022-12-30 68.10 68.72 68.10 68.30 0.1M
2022-12-29 66.42 68.66 66.42 67.80 0.2M
2022-12-28 66.04 67.12 66.04 66.60 0.1M
2022-12-23 65.84 66.48 65.84 66.20 0.1M
2022-12-22 66.08 67.14 65.30 65.40 0.2M
2022-12-21 65.02 66.22 65.02 65.80 0.2M
2022-12-20 63.38 64.82 63.38 64.40 0.2M
2022-12-19 63.14 64.28 62.84 64.00 0.1M
2022-12-16 64.84 64.84 62.24 62.70 0.9M
2022-12-15 66.70 66.70 65.08 65.80 0.3M
2022-12-14 66.90 67.42 66.58 66.80 0.1M
2022-12-13 66.70 68.14 64.94 68.10 1.1M
2022-12-12 66.22 66.86 65.98 66.60 0.1M
2022-12-09 65.46 66.20 65.18 65.40 0.2M
2022-12-08 65.38 65.60 63.70 65.60 0.1M
2022-12-07 65.30 65.86 64.46 65.60 0.1M
2022-12-06 66.78 67.60 65.40 65.40 0.1M
2022-12-05 68.96 68.96 67.64 67.80 0.1M
2022-12-02 68.08 69.26 67.72 68.10 0.1M
2022-12-01 67.66 68.94 67.30 68.10 0.2M
2022-11-30 67.02 67.50 66.48 67.00 0.2M
2022-11-29 68.28 68.28 66.48 67.20 0.1M
2022-11-28 68.22 68.84 67.54 68.30 0.1M
2022-11-25 67.74 68.28 67.50 68.10 0.1M
2022-11-24 66.92 68.70 66.92 67.80 0.1M
2022-11-23 66.64 67.00 65.80 66.60 0.3M
2022-11-22 65.90 66.70 65.62 66.20 0.1M
2022-11-21 66.00 66.66 65.06 66.62 0.0M
2022-11-18 66.50 66.72 65.54 66.40 0.1M
2022-11-17 67.88 68.18 66.34 66.80 0.1M
2022-11-16 69.90 70.08 66.50 66.80 0.9M
2022-11-15 71.20 71.38 69.46 69.90 0.1M
2022-11-14 71.80 72.66 71.22 71.70 1.0M
2022-11-11 70.44 71.80 69.44 71.10 0.3M
2022-11-10 67.06 71.10 65.42 70.30 0.3M
2022-11-09 67.94 67.94 65.94 66.60 0.2M
2022-11-08 66.34 68.30 65.84 67.60 0.1M
2022-11-07 65.80 66.62 65.46 66.40 0.2M
2022-11-04 63.14 65.36 63.14 65.00 0.2M
2022-11-03 63.58 63.70 62.16 62.30 0.2M
2022-11-02 64.72 65.26 64.22 64.60 0.1M
2022-11-01 65.12 65.84 63.98 64.00 0.0M
2022-10-31 65.44 65.70 64.26 65.20 0.1M
2022-10-28 64.18 65.30 64.08 64.40 0.2M
2022-10-27 65.28 65.58 64.18 65.00 0.3M
2022-10-26 64.70 65.76 64.34 65.60 0.1M
2022-10-25 62.14 65.06 62.12 65.00 0.1M
2022-10-24 62.42 63.44 61.90 62.70 0.1M
2022-10-21 62.44 62.84 60.76 61.50 0.1M
2022-10-20 61.22 63.12 61.20 62.90 0.2M
2022-10-19 62.16 62.68 60.94 61.30 0.1M
2022-10-18 63.26 63.60 60.40 62.30 0.2M
2022-10-17 62.46 64.86 61.70 64.20 0.3M
2022-10-14 62.74 63.58 61.30 62.90 0.1M
2022-10-13 59.84 61.96 59.32 61.10 0.3M
2022-10-12 60.18 60.32 59.64 60.10 0.1M
2022-10-11 59.70 60.30 59.24 59.80 0.1M
2022-10-10 59.80 60.96 59.80 60.10 0.1M
2022-10-07 63.06 63.30 60.70 60.70 0.2M
2022-10-06 64.36 64.52 62.98 63.30 0.1M
2022-10-05 64.94 65.76 63.34 64.00 0.3M
2022-10-04 63.54 64.90 63.42 64.20 0.2M
2022-10-03 61.34 62.76 59.90 62.10 0.2M
2022-09-30 59.00 61.48 59.00 60.90 0.2M
2022-09-29 59.50 59.50 58.52 58.80 0.2M
2022-09-28 58.66 59.88 58.46 59.80 0.2M
2022-09-27 60.46 60.48 58.16 59.40 0.1M
2022-09-26 60.50 61.42 60.30 60.30 0.1M
2022-09-23 61.04 61.20 59.72 60.30 0.1M
2022-09-22 61.30 62.06 61.00 61.50 0.2M
2022-09-21 61.90 63.54 61.64 63.50 0.1M
2022-09-20 64.24 64.66 61.80 62.30 0.2M
2022-09-16 66.56 67.28 66.14 66.80 0.1M
2022-09-15 68.10 68.38 67.52 67.60 0.1M
2022-09-14 67.72 67.96 66.08 66.60 0.1M
2022-09-13 71.18 71.74 68.48 69.10 0.2M
2022-09-12 69.34 70.12 68.94 70.10 0.6M
2022-09-09 69.10 70.26 68.56 68.94 0.0M
2022-09-08 67.40 69.06 66.86 68.30 0.2M
2022-09-07 65.94 66.82 65.34 66.60 0.0M
2022-09-06 66.14 66.84 65.86 66.20 0.1M
2022-09-05 66.26 66.50 65.68 66.20 0.1M
2022-09-02 66.90 67.80 66.04 67.00 0.1M
2022-09-01 67.56 68.20 66.32 66.40 0.1M
2022-08-31 69.46 70.10 68.14 69.30 0.3M
2022-08-30 69.86 70.20 69.10 69.50 0.4M
2022-08-26 72.12 72.50 70.84 71.30 0.1M
2022-08-25 72.18 72.78 72.08 72.20 0.3M
2022-08-24 70.28 72.08 70.14 72.00 0.2M
2022-08-23 71.86 72.18 71.02 71.70 0.1M
2022-08-22 74.56 74.56 72.44 72.60 0.1M
2022-08-19 75.94 76.46 75.02 75.80 0.1M
2022-08-18 75.88 76.40 75.62 76.10 0.0M
2022-08-17 76.56 77.24 75.96 76.50 0.0M
2022-08-16 77.66 77.66 76.08 76.50 0.1M
2022-08-15 76.16 77.96 76.12 77.30 0.1M
2022-08-12 75.78 76.30 75.40 75.80 0.1M
2022-08-11 76.22 76.30 75.34 76.30 0.0M
2022-08-10 74.44 76.12 73.42 75.40 0.1M
2022-08-09 75.00 75.42 74.76 74.80 1.1M
2022-08-08 74.84 75.44 74.68 75.20 0.0M
2022-08-05 76.50 76.92 74.50 75.00 0.3M
2022-08-04 76.64 76.94 76.08 76.70 0.1M
2022-08-03 75.90 77.10 75.38 76.70 0.2M
2022-08-02 74.10 75.32 73.34 75.20 0.1M
2022-08-01 75.92 76.40 74.22 74.80 0.1M
2022-07-29 74.46 76.38 74.46 76.30 0.2M
2022-07-28 73.62 74.60 70.50 73.20 0.6M
2022-07-27 76.14 79.92 72.70 76.10 0.5M
2022-07-26 81.30 81.72 80.94 81.20 0.2M
2022-07-25 82.42 82.88 80.94 81.20 0.2M
2022-07-22 81.84 83.16 81.12 82.60 0.2M
2022-07-21 79.54 82.80 79.54 82.40 0.1M
2022-07-20 79.14 80.14 79.14 79.30 0.1M
2022-07-19 77.60 79.04 77.30 78.90 0.1M
2022-07-18 79.28 79.76 78.48 79.10 0.1M
2022-07-15 78.16 78.78 77.26 78.10 1.1M
2022-07-14 76.20 77.84 76.06 76.90 0.1M
2022-07-13 76.00 76.10 74.40 76.10 0.1M
2022-07-12 76.62 77.10 75.56 75.80 0.1M
2022-07-11 77.14 78.24 76.68 77.70 0.1M
2022-07-08 77.00 78.06 76.48 77.90 0.1M
2022-07-07 77.00 77.46 75.82 76.70 0.1M
2022-07-06 74.16 77.28 73.86 76.70 0.2M
2022-07-05 74.06 74.90 73.00 73.20 0.1M
2022-07-04 75.48 76.04 74.20 74.20 0.1M
2022-07-01 74.26 75.46 73.24 74.20 0.1M
2022-06-30 73.88 75.98 73.78 74.60 0.3M
2022-06-29 76.48 76.48 74.30 75.20 0.2M
2022-06-28 78.38 78.58 77.02 78.10 0.1M
2022-06-27 79.28 80.02 77.26 77.90 0.6M
2022-06-24 76.62 79.02 76.62 78.90 0.0M
2022-06-23 75.22 76.58 74.36 76.10 0.1M
2022-06-22 71.54 73.60 70.18 72.60 0.1M
2022-06-21 72.38 73.68 72.10 73.40 0.2M
2022-06-20 73.14 73.70 71.18 72.00 0.2M
2022-06-17 74.78 76.02 72.84 73.60 0.3M
2022-06-16 77.90 77.90 76.20 76.90 0.1M
2022-06-15 78.20 78.68 77.30 78.10 0.1M
2022-06-14 80.28 80.28 76.96 77.50 0.2M
2022-06-13 82.38 82.96 79.66 80.00 0.1M
2022-06-10 83.86 84.10 83.10 84.10 0.1M
2022-06-09 85.12 85.12 84.10 84.30 0.1M
2022-06-08 85.44 85.90 84.42 85.30 0.1M
2022-06-07 85.18 85.68 85.00 85.50 0.0M
2022-06-06 85.44 86.60 85.00 86.50 0.0M
2022-06-01 87.50 87.54 85.04 85.90 0.1M
2022-05-31 87.30 87.56 86.50 86.90 0.3M
2022-05-30 88.36 88.98 87.82 88.00 0.1M
2022-05-27 85.20 87.62 85.20 86.50 0.1M
2022-05-26 84.40 85.22 83.66 84.70 0.1M
2022-05-25 85.16 85.30 84.18 85.30 0.0M
2022-05-24 84.76 85.68 84.48 85.50 0.2M
2022-05-23 85.78 86.30 84.10 84.90 0.9M
2022-05-20 85.68 86.84 85.28 85.70 0.1M
2022-05-19 82.32 85.78 81.94 85.50 0.3M
2022-05-18 85.38 85.38 83.26 84.10 0.0M
2022-05-17 84.32 85.80 82.76 84.90 0.1M
2022-05-16 84.16 84.82 83.56 84.10 0.1M
2022-05-13 82.12 84.46 82.12 83.60 0.1M
2022-05-12 81.46 81.46 79.46 80.20 0.2M
2022-05-11 82.10 82.72 81.36 82.20 0.3M
2022-05-10 84.86 85.08 83.76 84.70 0.1M
2022-05-09 84.32 85.40 83.68 84.30 0.3M
2022-05-06 86.06 86.06 83.94 84.90 0.1M
2022-05-05 85.88 87.86 85.88 87.10 0.1M
2022-05-04 86.14 86.36 84.06 84.90 0.1M
2022-05-03 86.60 87.44 86.22 86.90 0.2M
2022-04-29 90.50 90.50 88.28 88.40 0.2M
2022-04-28 88.10 90.28 88.10 89.20 0.2M
2022-04-27 89.42 89.68 86.90 87.50 0.2M
2022-04-26 90.60 92.10 89.80 90.00 0.3M
2022-04-25 88.34 91.40 88.34 91.20 0.1M
2022-04-22 88.48 89.16 86.76 88.40 0.3M
2022-04-21 92.94 92.94 89.08 90.20 0.2M
2022-04-20 94.50 95.92 93.50 93.50 0.2M
2022-04-19 93.80 94.98 91.84 94.30 0.1M
2022-04-14 95.78 96.62 95.62 96.00 0.6M
2022-04-13 96.40 96.66 94.96 96.00 0.1M
2022-04-12 97.78 97.78 95.18 96.40 0.6M
2022-04-11 99.96 100.40 98.00 98.00 0.3M
2022-04-08 99.04 99.74 98.10 99.40 0.2M
2022-04-07 95.26 100.15 95.26 99.20 0.3M
2022-04-06 92.94 95.14 92.66 93.90 0.3M
2022-04-05 91.46 93.40 90.42 92.50 0.5M
2022-04-04 91.20 91.92 91.00 91.36 0.0M
2022-04-01 90.26 91.16 89.72 90.00 0.1M
2022-03-31 91.76 92.01 89.36 90.40 0.1M
2022-03-30 91.75 92.50 91.18 92.50 0.1M
2022-03-29 91.79 93.50 91.39 93.50 0.1M
2022-03-28 88.88 90.73 88.54 89.80 0.1M
2022-03-25 88.87 90.32 87.84 88.00 0.2M
2022-03-24 90.12 90.52 86.51 87.50 0.1M
2022-03-23 91.43 92.06 89.80 89.80 0.1M
2022-03-22 92.13 92.41 90.46 91.60 0.1M
2022-03-21 94.01 94.08 92.03 92.50 0.1M
2022-03-18 90.68 93.92 90.36 93.10 0.2M
2022-03-17 90.12 90.47 89.02 89.80 0.2M
2022-03-16 86.76 89.77 86.76 89.20 0.2M
2022-03-15 84.89 86.93 84.50 85.70 0.1M
2022-03-14 80.88 86.10 80.88 85.30 0.1M
2022-03-11 82.01 84.52 82.01 83.80 0.1M
2022-03-10 84.43 85.42 83.68 84.10 0.1M
2022-03-09 79.70 84.49 77.47 83.60 0.2M
2022-03-08 86.90 87.69 78.84 78.90 0.2M
2022-03-07 86.69 88.79 86.24 88.00 0.1M
2022-03-04 89.27 90.57 88.40 88.80 0.1M
2022-03-03 90.90 91.01 89.28 90.20 0.1M
2022-03-02 88.51 90.56 88.51 89.80 0.1M
2022-03-01 90.13 90.99 87.54 89.80 0.1M
2022-02-28 89.19 91.55 89.19 90.40 0.1M
2022-02-25 86.55 89.77 85.84 89.20 0.2M
2022-02-24 82.93 85.86 82.55 84.70 0.3M
2022-02-23 85.91 85.99 83.40 85.30 0.3M
2022-02-22 85.39 87.73 82.73 86.70 0.3M
2022-02-21 85.89 86.41 84.98 85.50 0.1M
2022-02-18 86.20 86.55 84.65 85.10 0.2M
2022-02-17 86.78 87.63 85.90 85.90 0.1M
2022-02-16 85.90 86.43 85.02 85.30 0.1M
2022-02-15 85.10 87.10 85.00 86.30 0.2M
2022-02-14 85.32 86.00 83.59 84.70 0.1M
2022-02-11 87.68 88.24 86.69 88.00 0.1M
2022-02-10 90.03 90.03 87.16 88.40 0.2M
2022-02-09 88.86 90.79 88.86 90.00 0.2M
2022-02-08 90.53 90.66 87.65 87.70 0.2M
2022-02-07 91.06 91.47 90.34 90.60 0.3M
2022-02-04 89.90 91.20 89.90 91.20 0.1M
2022-02-03 92.23 93.05 89.95 90.60 0.2M
2022-02-02 90.26 91.87 90.24 91.40 0.1M
2022-02-01 89.28 90.25 88.80 88.80 0.1M
2022-01-31 88.10 88.96 87.25 88.20 0.1M
2022-01-28 86.78 87.65 85.77 86.50 0.2M
2022-01-27 86.09 86.75 85.43 86.50 0.2M
2022-01-26 86.24 87.82 86.08 87.10 0.2M
2022-01-25 87.75 87.75 84.31 86.30 0.1M
2022-01-24 89.34 89.34 87.99 89.20 0.2M
2022-01-21 90.73 90.88 89.07 89.60 0.2M
2022-01-20 92.71 92.99 91.60 92.70 0.1M
2022-01-19 89.63 92.90 89.32 92.90 0.1M
2022-01-18 92.69 92.69 90.34 91.00 0.2M
2022-01-17 92.40 93.18 90.75 92.30 0.2M
2022-01-14 93.70 94.31 92.72 93.50 0.3M
2022-01-13 94.70 95.68 93.57 94.97 0.0M
2022-01-12 95.19 95.67 93.87 95.10 0.3M
2022-01-11 95.60 97.11 95.05 96.20 0.2M
2022-01-10 97.87 98.19 93.50 93.90 0.2M
2022-01-07 99.14 100.20 98.29 99.20 0.2M
2022-01-06 100.42 100.42 97.91 98.20 0.2M
2022-01-05 101.56 102.84 100.24 101.10 0.1M
2022-01-04 107.38 107.38 100.12 101.10 0.2M