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
2023-12-29 59.18 59.60 59.00 59.00 0.2M
2023-12-28 59.02 59.22 58.94 59.00 0.0M
2023-12-27 58.68 59.54 58.68 59.00 0.1M
2023-12-22 59.28 59.28 58.60 58.80 0.1M
2023-12-21 58.44 59.60 58.18 58.80 0.6M
2023-12-20 58.24 59.64 58.24 59.40 0.2M
2023-12-19 57.02 58.60 57.02 58.60 0.2M
2023-12-18 56.72 57.46 56.66 57.00 0.2M
2023-12-15 57.92 58.10 57.54 57.80 0.4M
2023-12-14 55.80 57.68 55.68 57.20 0.5M
2023-12-13 54.60 54.90 54.20 54.30 0.2M
2023-12-12 54.92 55.08 54.42 54.70 0.2M
2023-12-11 54.56 55.34 54.18 54.70 0.2M
2023-12-08 54.76 55.96 54.70 54.70 0.4M
2023-12-07 54.34 55.50 54.16 55.10 0.3M
2023-12-06 54.10 55.00 54.10 54.70 0.3M
2023-12-05 54.04 54.90 53.86 54.10 0.2M
2023-12-04 53.98 54.56 53.76 53.90 0.3M
2023-12-01 53.02 53.84 52.88 53.30 0.1M
2023-11-30 52.90 53.36 52.48 53.34 0.0M
2023-11-29 52.26 53.42 52.26 52.70 0.2M
2023-11-28 52.72 53.42 52.30 52.70 0.3M
2023-11-27 53.76 53.84 52.96 53.30 0.3M
2023-11-24 53.04 53.48 52.60 52.90 0.2M
2023-11-23 52.22 52.70 51.80 52.50 0.1M
2023-11-22 51.48 52.10 51.44 52.10 0.1M
2023-11-21 51.24 51.68 51.20 51.20 0.1M
2023-11-20 52.18 53.30 50.86 51.20 0.3M
2023-11-17 52.08 53.62 52.08 53.30 0.6M
2023-11-16 53.34 53.40 52.08 53.10 0.2M
2023-11-15 52.42 54.04 52.42 53.10 0.3M
2023-11-14 50.20 52.22 49.52 51.80 0.2M
2023-11-13 50.24 50.24 49.53 50.00 0.2M
2023-11-10 50.84 50.84 49.41 49.80 0.3M
2023-11-09 50.72 51.48 50.46 51.40 0.3M
2023-11-08 50.26 51.62 50.24 51.40 0.3M
2023-11-07 50.06 51.04 50.06 50.60 0.2M
2023-11-06 51.50 51.94 51.02 51.40 0.2M
2023-11-03 49.93 52.20 49.43 51.80 0.3M
2023-11-02 49.11 50.76 48.40 50.20 0.3M
2023-11-01 48.09 48.50 46.23 48.40 0.2M
2023-10-31 47.66 48.00 46.90 48.00 0.4M
2023-10-30 46.56 46.60 46.22 46.50 0.3M
2023-10-27 45.66 46.71 45.52 46.10 0.2M
2023-10-26 46.15 46.15 45.22 45.70 0.3M
2023-10-25 46.18 46.55 44.87 45.50 0.4M
2023-10-24 48.78 48.85 46.16 46.30 1.4M
2023-10-23 46.48 47.21 46.10 46.70 0.2M
2023-10-20 46.93 46.93 45.84 46.30 0.7M
2023-10-19 48.70 49.28 47.47 49.20 0.4M
2023-10-18 50.50 50.50 48.53 49.20 0.2M
2023-10-17 50.62 50.62 49.60 49.60 0.3M
2023-10-16 49.50 50.42 49.26 50.00 0.9M
2023-10-13 50.94 50.94 48.60 49.80 0.2M
2023-10-12 52.52 52.60 51.68 52.30 0.1M
2023-10-11 53.02 53.02 51.90 52.50 0.3M
2023-10-10 52.56 53.00 52.30 52.30 0.2M
2023-10-09 52.68 52.80 52.06 52.70 0.1M
2023-10-06 52.38 53.22 52.26 52.30 0.6M
2023-10-05 52.84 52.86 52.28 52.50 0.1M
2023-10-04 51.52 52.52 51.40 52.10 0.1M
2023-10-03 51.96 52.10 51.50 52.10 0.1M
2023-10-02 53.58 53.86 51.80 51.80 0.2M
2023-09-29 52.76 54.28 52.76 54.10 0.2M
2023-09-28 53.80 53.92 52.86 53.10 0.4M
2023-09-27 54.32 54.58 53.90 54.50 0.1M
2023-09-26 54.02 54.66 54.02 54.30 0.6M
2023-09-25 54.82 54.90 53.98 54.50 0.5M
2023-09-22 54.54 54.96 54.46 54.70 0.2M
2023-09-21 55.72 56.20 55.04 55.70 0.6M
2023-09-20 55.66 56.64 55.58 56.20 0.2M
2023-09-19 54.70 55.42 54.48 55.10 0.8M
2023-09-18 55.62 55.68 54.50 54.50 0.2M
2023-09-15 55.88 56.16 55.10 55.70 0.1M
2023-09-14 54.32 55.22 54.02 54.90 0.1M
2023-09-13 53.28 54.34 52.80 53.90 0.2M
2023-09-12 54.46 54.52 53.80 54.30 0.1M
2023-09-11 54.30 54.82 53.92 54.22 0.0M
2023-09-08 54.48 55.02 54.22 54.50 0.1M
2023-09-07 54.74 55.26 54.42 54.70 0.5M
2023-09-06 54.84 55.48 54.42 55.30 0.1M
2023-09-05 56.54 56.56 54.96 55.50 0.2M
2023-09-04 57.16 57.40 56.78 57.40 0.1M
2023-09-01 56.24 56.88 56.20 56.40 0.2M
2023-08-31 56.26 57.04 56.26 56.40 0.7M
2023-08-30 56.84 56.84 56.10 56.80 0.2M
2023-08-29 56.74 56.88 56.02 56.60 0.1M
2023-08-25 56.00 56.48 55.60 56.20 0.1M
2023-08-24 56.82 57.18 56.00 56.60 0.0M
2023-08-23 55.26 56.26 55.26 56.00 0.2M
2023-08-22 54.10 55.56 54.00 55.30 0.2M
2023-08-21 54.06 54.18 53.52 53.90 0.2M
2023-08-18 54.60 54.62 53.50 53.90 0.2M
2023-08-17 55.26 55.30 54.64 55.10 0.2M
2023-08-16 56.54 56.74 55.50 55.70 0.1M
2023-08-15 57.74 57.74 56.76 57.00 0.1M
2023-08-14 57.72 57.88 57.30 57.60 0.2M
2023-08-11 58.62 58.62 57.76 57.80 0.8M
2023-08-10 58.60 59.44 58.40 59.40 0.2M
2023-08-09 58.36 58.76 58.18 58.40 0.1M
2023-08-08 58.90 58.90 57.88 58.00 0.1M
2023-08-07 58.80 59.18 58.78 58.82 0.1M
2023-08-04 58.76 58.98 58.04 58.60 0.2M
2023-08-03 58.68 59.14 58.60 58.60 0.2M
2023-08-02 59.18 59.66 58.76 59.40 0.3M
2023-08-01 62.40 62.40 60.32 60.50 1.8M
2023-07-31 62.40 63.24 62.38 63.10 0.3M
2023-07-28 62.10 62.80 61.26 62.70 0.1M
2023-07-27 61.88 63.74 61.82 62.30 0.9M
2023-07-26 59.62 60.56 57.50 60.30 0.4M
2023-07-25 60.94 61.30 60.56 61.10 1.9M
2023-07-24 60.98 61.46 60.78 61.10 0.2M
2023-07-21 59.74 61.10 59.60 61.10 0.2M
2023-07-20 60.94 60.94 60.24 60.70 0.5M
2023-07-19 59.46 61.68 59.46 61.30 0.2M
2023-07-18 58.66 59.00 58.50 58.60 0.3M
2023-07-17 58.92 59.48 58.40 58.80 0.1M
2023-07-14 59.28 59.94 59.02 59.20 0.9M
2023-07-13 59.16 59.48 58.62 59.00 0.2M
2023-07-12 57.38 59.34 57.18 59.20 0.4M
2023-07-11 57.08 57.70 56.94 57.00 0.1M
2023-07-10 56.30 57.10 56.30 56.60 0.3M
2023-07-07 56.62 56.90 56.20 56.60 0.8M
2023-07-06 57.92 58.14 56.50 56.80 0.1M
2023-07-05 57.94 58.44 57.88 58.40 0.1M
2023-07-04 57.26 58.16 57.26 58.00 0.1M
2023-07-03 58.08 58.80 58.00 58.00 0.1M
2023-06-30 56.50 58.28 56.44 58.00 0.2M
2023-06-29 57.20 57.24 56.36 56.40 0.2M
2023-06-28 56.44 57.66 55.87 57.00 0.2M
2023-06-27 56.12 56.22 55.34 56.00 0.4M
2023-06-26 56.44 56.50 55.44 56.00 0.4M
2023-06-23 58.16 58.54 56.68 57.40 0.3M
2023-06-22 58.50 58.50 57.76 58.20 0.4M
2023-06-21 59.30 59.58 58.72 59.40 0.2M
2023-06-20 60.12 60.28 59.42 60.10 0.2M
2023-06-19 60.72 61.00 59.32 60.10 0.6M
2023-06-16 60.78 62.04 60.70 61.50 1.5M
2023-06-15 59.98 60.42 59.80 59.80 1.4M
2023-06-14 59.54 60.32 59.54 60.10 0.2M
2023-06-13 59.76 59.88 58.98 59.60 0.5M
2023-06-12 60.06 60.12 58.82 59.80 0.4M
2023-06-09 61.48 61.48 59.84 60.70 0.2M
2023-06-08 61.76 61.84 61.10 61.10 0.2M
2023-06-07 62.10 62.50 61.76 62.30 1.1M
2023-06-06 60.14 62.18 60.14 61.90 0.5M
2023-06-05 61.62 61.86 60.74 61.50 0.1M
2023-06-02 61.28 61.70 61.10 61.10 0.1M
2023-06-01 62.24 62.24 60.84 60.90 1.3M
2023-05-31 60.98 64.00 60.92 62.50 0.4M
2023-05-30 61.88 62.06 61.22 61.90 0.1M
2023-05-26 61.40 61.62 60.76 61.30 0.3M
2023-05-25 62.10 62.42 61.10 61.10 0.3M
2023-05-24 61.12 62.06 60.76 61.90 0.3M
2023-05-23 61.06 62.80 61.06 61.50 0.2M
2023-05-22 60.56 60.96 60.10 60.50 0.1M
2023-05-19 60.50 60.78 59.98 60.62 0.0M
2023-05-18 60.20 60.38 59.98 60.30 0.1M
2023-05-17 60.34 60.38 59.60 59.60 0.2M
2023-05-16 60.60 60.90 60.34 60.50 0.2M
2023-05-15 60.42 60.98 60.14 60.90 0.2M
2023-05-12 60.94 61.00 59.96 60.10 0.3M
2023-05-11 61.48 61.52 60.56 61.30 0.4M
2023-05-10 62.50 63.24 61.28 61.50 0.1M
2023-05-09 64.66 64.72 61.90 61.90 0.1M
2023-05-05 63.86 65.00 63.44 65.00 0.1M
2023-05-04 62.94 63.90 62.54 63.70 0.1M
2023-05-03 62.82 63.66 62.48 63.50 0.1M
2023-05-02 63.00 63.60 62.10 62.10 0.4M
2023-04-28 63.10 63.78 62.90 63.70 0.2M
2023-04-27 61.68 63.14 61.30 62.90 0.1M
2023-04-26 59.98 62.66 59.98 61.90 0.5M
2023-04-25 60.66 60.78 60.20 60.70 0.3M
2023-04-24 61.36 61.74 61.10 61.50 0.2M
2023-04-21 60.42 61.36 60.08 60.90 0.1M
2023-04-20 60.62 60.62 59.54 59.60 0.2M
2023-04-19 60.68 60.88 60.02 60.10 0.1M
2023-04-18 61.58 62.22 61.32 61.50 0.1M
2023-04-17 62.08 62.56 61.50 61.90 0.5M
2023-04-14 62.16 62.60 61.68 62.30 0.1M
2023-04-13 62.26 62.78 61.96 62.70 1.8M
2023-04-12 62.74 62.82 61.70 61.70 0.1M
2023-04-11 61.76 62.56 61.76 62.50 0.2M
2023-04-06 60.50 61.76 60.48 61.10 0.1M
2023-04-05 59.78 61.10 58.82 60.50 0.2M
2023-04-04 61.76 62.02 60.34 60.90 0.2M
2023-04-03 62.10 62.20 61.42 61.90 0.3M
2023-03-31 62.54 62.54 61.20 61.30 0.1M
2023-03-30 61.84 62.82 61.84 62.50 0.1M
2023-03-29 61.60 62.02 61.18 61.50 0.1M
2023-03-28 62.26 62.50 60.88 61.30 0.1M
2023-03-27 61.06 62.94 60.88 62.70 0.1M
2023-03-24 59.76 60.44 59.24 60.10 0.2M
2023-03-23 60.72 61.26 59.94 60.70 0.1M
2023-03-22 62.06 62.14 60.84 60.90 0.1M
2023-03-21 61.06 61.54 60.64 60.90 0.3M
2023-03-20 61.50 61.52 60.60 61.30 0.1M
2023-03-17 61.78 62.20 60.74 61.50 0.2M
2023-03-16 60.96 61.80 60.34 61.70 0.2M
2023-03-15 60.88 61.04 59.16 60.30 0.2M
2023-03-14 63.04 63.26 60.84 61.70 0.4M
2023-03-13 62.38 63.44 62.28 63.10 0.2M
2023-03-10 61.30 63.82 61.30 63.30 0.4M
2023-03-09 60.28 61.86 60.04 61.70 0.1M
2023-03-08 60.02 60.72 59.62 60.50 0.6M
2023-03-07 61.58 62.46 60.96 61.30 0.2M
2023-03-06 62.30 62.58 61.90 61.90 0.1M
2023-03-03 61.88 62.92 61.88 62.30 0.8M
2023-03-02 57.52 61.34 56.76 61.10 0.8M
2023-03-01 60.14 61.08 56.74 57.80 1.4M
2023-02-28 68.30 68.30 66.36 67.20 0.4M
2023-02-27 67.86 68.84 67.28 68.30 0.6M
2023-02-24 68.02 68.60 66.54 67.00 0.2M
2023-02-23 68.98 69.80 67.36 67.60 0.6M
2023-02-22 68.14 69.62 67.76 69.30 0.1M
2023-02-21 69.06 69.14 68.40 68.90 0.1M
2023-02-20 68.18 69.74 68.18 69.10 0.4M
2023-02-17 67.58 68.34 67.28 68.30 0.4M
2023-02-16 68.66 69.08 67.84 68.70 0.1M
2023-02-15 67.60 68.40 67.28 68.10 0.2M
2023-02-14 67.48 68.76 67.26 68.10 0.6M
2023-02-13 67.72 67.72 66.95 67.60 0.2M
2023-02-10 67.76 67.86 66.66 66.80 0.2M
2023-02-09 68.92 69.36 68.12 68.90 0.1M
2023-02-08 68.38 69.04 67.44 68.30 0.5M
2023-02-07 69.38 69.74 67.50 68.30 0.5M
2023-02-06 70.58 72.10 70.24 70.90 0.1M
2023-02-03 68.72 71.14 68.70 70.30 0.4M
2023-02-02 66.14 69.14 66.14 68.30 0.2M
2023-02-01 65.76 66.84 65.22 65.40 0.1M
2023-01-31 65.30 65.74 64.50 65.40 0.2M
2023-01-30 65.22 66.04 64.82 65.40 2.6M
2023-01-27 65.32 65.62 64.32 65.00 0.1M
2023-01-26 64.14 65.10 64.10 65.00 0.4M
2023-01-25 63.90 64.06 62.90 62.90 0.1M
2023-01-24 64.46 65.16 63.86 64.40 0.1M
2023-01-23 63.96 64.54 63.62 64.00 0.1M
2023-01-20 64.26 64.62 63.80 64.20 0.1M
2023-01-19 66.36 66.44 64.04 64.20 0.1M
2023-01-18 66.06 67.10 66.06 66.80 0.1M
2023-01-17 64.54 66.10 64.50 65.60 0.1M
2023-01-16 64.58 65.90 64.58 65.60 0.1M
2023-01-13 64.68 64.80 64.16 64.80 0.1M
2023-01-12 63.38 65.20 63.38 65.20 0.2M
2023-01-11 64.78 64.88 62.94 63.30 0.3M
2023-01-10 68.48 68.62 66.72 67.40 0.3M
2023-01-09 66.78 69.36 66.66 69.30 0.1M
2023-01-06 65.90 66.22 64.98 65.80 0.1M
2023-01-05 67.74 68.10 65.92 66.60 0.1M
2023-01-04 66.80 68.00 66.80 67.20 0.1M
2023-01-03 65.82 67.24 65.82 66.60 0.1M