UK markets closed

Eurofins Scientific SE (0MV5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
55.300.00 (0.00%)
At close: 06:07PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202455.1055.7854.9055.3055.3092,420
29 Feb 202454.1055.7653.9855.3055.30161,273
28 Feb 202454.7057.0454.0254.3054.30249,533
27 Feb 202457.6055.6851.3854.3054.30857,847
26 Feb 202457.8058.8057.4458.6058.60199,236
23 Feb 202457.6058.2257.5057.6057.60246,995
22 Feb 202457.4058.2657.4757.8057.8087,260
21 Feb 202457.4058.0556.8458.0058.00605,605
20 Feb 202457.6058.1857.2857.6057.6074,127
19 Feb 202458.0058.2057.0457.6057.60254,088
16 Feb 202455.7058.0455.1058.0058.00153,345
15 Feb 202455.3055.7854.8055.5055.50107,512
14 Feb 202454.1055.2053.9854.7054.70100,228
13 Feb 202454.1054.9653.7754.7054.70141,416
12 Feb 202453.9054.6853.7254.1054.1091,258
09 Feb 202453.9054.6253.7254.3054.30131,787
08 Feb 202454.3054.9054.1254.7054.70117,835
07 Feb 202453.9054.7853.9854.5054.50366,234
06 Feb 202453.7053.9253.0653.7053.70314,915
05 Feb 202453.7053.9653.4653.5053.50229,342
02 Feb 202454.9055.0453.3954.1054.10199,859
01 Feb 202455.7056.4454.1654.7054.70297,656
31 Jan 202456.0056.2855.6056.0056.0093,382
30 Jan 202456.6057.2055.9056.6056.6036,869
29 Jan 202456.4057.4255.6456.0056.0077,478
26 Jan 202456.8057.4356.7056.8056.80333,948
25 Jan 202456.6056.7656.1056.6056.6076,209
24 Jan 202456.0057.4455.8657.2057.20119,593
23 Jan 202455.7056.2855.4256.0056.0046,325
22 Jan 202454.9056.1855.4256.2056.20455,936
19 Jan 202455.3055.9854.9455.1055.10261,753
18 Jan 202455.3055.9654.7855.5055.50138,605
17 Jan 202456.6056.2055.0855.7055.70303,710
16 Jan 202457.0057.2856.5057.0057.00354,268
15 Jan 202457.6257.8657.1457.4057.4073,387
12 Jan 202456.6057.7055.9857.4057.40108,691
11 Jan 202457.8058.4657.0657.2057.2082,218
10 Jan 202457.8058.2457.0457.6057.60141,531
09 Jan 202457.6058.0656.9457.6057.6063,915
08 Jan 202457.4057.5256.5657.4057.4097,623
05 Jan 202457.8057.6457.0357.6057.60343,215
04 Jan 202457.8058.1457.3457.6057.6058,989
03 Jan 202459.4060.0657.6458.4058.40229,252
02 Jan 202459.0060.1259.0659.8059.80469,254
29 Dec 202359.0059.6258.9859.0059.00229,708
28 Dec 202359.0059.2258.9059.0059.0041,252
27 Dec 202359.0059.6458.6859.0059.0073,170
22 Dec 202359.0059.2858.6058.8058.80100,471
21 Dec 202359.0059.6058.1858.8058.80606,431
20 Dec 202358.6059.6458.2459.4059.40182,928
19 Dec 202357.0058.6056.6458.6058.60196,065
18 Dec 202357.8058.3656.6657.0057.00188,898
15 Dec 202357.8058.1057.5457.8057.80354,329
14 Dec 202355.3057.7254.0657.2057.20487,154
13 Dec 202354.3054.9054.2054.3054.30179,601
12 Dec 202355.1055.0854.3854.7054.70227,538
11 Dec 202354.9055.3454.0054.7054.70218,592
08 Dec 202355.1055.9854.7654.7054.70360,920
07 Dec 202354.7055.5054.1655.1055.10301,869
06 Dec 202354.3055.0054.1054.7054.70323,837
05 Dec 202354.1054.9053.8454.1054.10198,169
04 Dec 202353.7054.5653.4853.9053.90272,413
01 Dec 202353.5053.8452.6853.3053.30142,665
30 Nov 202352.9053.3752.4852.9052.90163,518
29 Nov 202352.3053.4252.2652.7052.70178,831
28 Nov 202352.7053.4252.3052.7052.70264,132
27 Nov 202352.9053.8552.9653.3053.30265,866
24 Nov 202352.7053.4852.6052.9052.90185,911
23 Nov 202351.8052.7051.5652.5052.50103,969
22 Nov 202351.6052.0851.4452.1052.10144,359
21 Nov 202351.0051.7050.9251.2051.20109,631
20 Nov 202352.5053.3050.8651.2051.20295,502
17 Nov 202352.5053.6252.0853.3053.30556,298
16 Nov 202352.9053.4052.0853.1053.10156,365
15 Nov 202352.3054.0451.7853.1053.10278,422
14 Nov 202349.8052.2249.5251.8051.80165,475
13 Nov 202350.0050.2449.2450.0050.00213,311
10 Nov 202350.4051.6249.4149.8049.80259,118
09 Nov 202350.8051.4850.4651.4051.40306,730
08 Nov 202350.2051.6250.0851.4051.40287,376
07 Nov 202350.6051.3249.9250.6050.60234,238
06 Nov 202351.4051.9450.7551.4051.40191,817
03 Nov 202350.0052.2049.4351.8051.80279,944
02 Nov 202348.8050.7648.1450.2050.20269,167
01 Nov 202348.0048.5046.2348.4048.40219,523
31 Oct 202346.9047.9046.2348.0048.00412,218
30 Oct 202346.1046.7446.1946.5046.50250,514
27 Oct 202345.5046.7145.3946.1046.10190,805
26 Oct 202345.9046.1545.2245.7045.70321,047
25 Oct 202346.3046.5544.8745.5045.50392,722
24 Oct 202347.7048.8846.1646.3046.301,415,842
23 Oct 202345.9047.2145.6846.7046.70180,959
20 Oct 202346.9046.9845.8446.3046.30723,215
19 Oct 202348.2049.2847.4449.2049.20380,113
18 Oct 202350.4050.5048.5049.2049.20179,799
17 Oct 202350.2050.6249.6549.6049.60290,081
16 Oct 202349.0050.5049.0750.0050.00959,386
13 Oct 202351.2051.2448.6049.8049.80243,505
12 Oct 202351.6052.6051.6852.3052.3097,408
11 Oct 202352.5053.0251.9052.5052.50319,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...