Eurofins Scientific SE (0MV5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:12PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 51.20 | 53.80 | 51.92 | 53.70 | 53.70 | 20,558 |
| 25 Jul 2024 | 50.40 | 52.08 | 50.00 | 51.20 | 51.20 | 23,654 |
| 24 Jul 2024 | 48.82 | 50.14 | 47.86 | 49.60 | 49.60 | 27,262 |
| 23 Jul 2024 | 48.80 | 49.64 | 48.09 | 48.40 | 48.40 | 22,909 |
| 22 Jul 2024 | 48.40 | 49.25 | 48.41 | 48.60 | 48.60 | 560,706 |
| 19 Jul 2024 | 48.00 | 48.40 | 47.94 | 48.00 | 48.00 | 9,428 |
| 18 Jul 2024 | 48.40 | 49.12 | 48.40 | 49.00 | 49.00 | 8,879 |
| 17 Jul 2024 | 47.50 | 48.85 | 47.50 | 48.60 | 48.60 | 17,426 |
| 16 Jul 2024 | 46.70 | 47.93 | 47.10 | 47.70 | 47.70 | 263,557 |
| 15 Jul 2024 | 48.80 | 49.32 | 47.58 | 48.00 | 48.00 | 12,932 |
| 12 Jul 2024 | 48.40 | 49.00 | 48.01 | 48.40 | 48.40 | 9,365 |
| 11 Jul 2024 | 48.00 | 48.33 | 47.46 | 48.00 | 48.00 | 12,995 |
| 10 Jul 2024 | 46.30 | 48.01 | 46.67 | 48.00 | 48.00 | 11,262 |
| 09 Jul 2024 | 46.50 | 48.22 | 46.10 | 46.50 | 46.50 | 13,192 |
| 08 Jul 2024 | 48.20 | 49.11 | 46.74 | 47.30 | 47.30 | 38,518 |
| 05 Jul 2024 | 46.70 | 48.29 | 46.90 | 48.00 | 48.00 | 86,242 |
| 04 Jul 2024 | 45.10 | 46.40 | 44.27 | 46.10 | 46.10 | 9,896 |
| 03 Jul 2024 | 45.10 | 46.08 | 43.92 | 44.50 | 44.50 | 61,954 |
| 03 Jul 2024 | 0.5 Dividend | |||||
| 02 Jul 2024 | 44.90 | 46.23 | 43.69 | 44.30 | 43.80 | 30,298 |
| 01 Jul 2024 | 47.30 | 47.57 | 46.20 | 46.70 | 46.17 | 18,122 |
| 28 Jun 2024 | 47.30 | 47.25 | 46.04 | 46.30 | 45.78 | 1,013,143 |
| 27 Jun 2024 | 47.10 | 48.19 | 46.60 | 47.30 | 46.77 | 38,259 |
| 26 Jun 2024 | 46.90 | 48.09 | 46.97 | 47.50 | 46.96 | 47,207 |
| 25 Jun 2024 | 44.10 | 47.01 | 44.43 | 46.30 | 45.78 | 1,277,085 |
| 24 Jun 2024 | 52.50 | 53.56 | 39.60 | 44.10 | 43.60 | 70,189 |
| 21 Jun 2024 | 52.70 | 53.56 | 52.41 | 52.90 | 52.30 | 7,178 |
| 20 Jun 2024 | 52.50 | 53.46 | 52.44 | 53.30 | 52.70 | 11,854 |
| 19 Jun 2024 | 53.10 | 53.32 | 52.42 | 53.10 | 52.50 | 17,311 |
| 18 Jun 2024 | 52.90 | 53.32 | 52.54 | 52.90 | 52.30 | 119,317 |
| 17 Jun 2024 | 52.10 | 52.89 | 51.80 | 52.90 | 52.30 | 40,701 |
| 14 Jun 2024 | 53.90 | 53.16 | 51.92 | 52.30 | 51.71 | 27,073 |
| 13 Jun 2024 | 55.30 | 55.24 | 53.18 | 53.50 | 52.90 | 23,081 |
| 12 Jun 2024 | 53.90 | 55.48 | 53.64 | 54.90 | 54.28 | 291,114 |
| 11 Jun 2024 | 53.90 | 54.58 | 54.19 | 54.10 | 53.49 | 32,116 |
| 10 Jun 2024 | 54.50 | 54.84 | 53.58 | 53.70 | 53.09 | 19,179 |
| 07 Jun 2024 | 54.90 | 55.22 | 54.46 | 54.90 | 54.28 | 17,021 |
| 06 Jun 2024 | 55.30 | 55.87 | 54.60 | 54.90 | 54.28 | 2,573 |
| 05 Jun 2024 | 55.50 | 56.06 | 54.84 | 55.50 | 54.87 | 12,814 |
| 04 Jun 2024 | 55.30 | 55.82 | 54.92 | 55.30 | 54.68 | 9,514 |
| 03 Jun 2024 | 55.50 | 56.20 | 55.06 | 56.20 | 55.57 | 13,553 |
| 31 May 2024 | 55.50 | 55.68 | 55.14 | 55.50 | 54.87 | 98,599 |
| 30 May 2024 | 55.10 | 55.76 | 54.88 | 55.70 | 55.07 | 87,738 |
| 29 May 2024 | 56.00 | 56.14 | 55.30 | 56.00 | 55.37 | 12,705 |
| 28 May 2024 | 57.20 | 57.38 | 56.18 | 56.40 | 55.76 | 44,573 |
| 24 May 2024 | 58.20 | 58.08 | 56.88 | 57.40 | 56.75 | 2,866 |
| 23 May 2024 | 59.60 | 60.44 | 56.42 | 57.00 | 56.36 | 14,044 |
| 22 May 2024 | 58.40 | 59.24 | 58.16 | 59.00 | 58.33 | 10,828 |
| 21 May 2024 | 57.60 | 58.22 | 57.06 | 57.80 | 57.15 | 17,901 |
| 20 May 2024 | 58.00 | 58.62 | 57.40 | 57.60 | 56.95 | 3,647 |
| 17 May 2024 | 59.00 | 59.10 | 58.06 | 58.80 | 58.14 | 478,556 |
| 16 May 2024 | 60.10 | 60.10 | 59.10 | 59.80 | 59.13 | 25,859 |
| 15 May 2024 | 58.00 | 59.58 | 57.84 | 59.00 | 58.33 | 232,499 |
| 14 May 2024 | 57.40 | 58.58 | 56.88 | 58.20 | 57.54 | 9,253 |
| 13 May 2024 | 57.60 | 58.16 | 57.16 | 57.60 | 56.95 | 223,243 |
| 10 May 2024 | 57.60 | 57.84 | 57.38 | 57.60 | 56.95 | 5,190 |
| 09 May 2024 | 57.60 | 57.82 | 57.14 | 57.40 | 56.75 | 328,486 |
| 08 May 2024 | 57.20 | 57.82 | 56.90 | 57.80 | 57.15 | 28,320 |
| 07 May 2024 | 56.20 | 57.00 | 55.74 | 56.20 | 55.57 | 14,522 |
| 03 May 2024 | 56.40 | 58.12 | 56.62 | 56.80 | 56.16 | 183,149 |
| 02 May 2024 | 57.40 | 57.96 | 56.66 | 56.80 | 56.16 | 21,099 |
| 01 May 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 56.95 | 5,678 |
| 30 Apr 2024 | 58.40 | 58.54 | 56.30 | 57.60 | 56.95 | 33,943 |
| 29 Apr 2024 | 57.00 | 58.96 | 57.00 | 58.60 | 57.94 | 220,925 |
| 26 Apr 2024 | 57.80 | 57.56 | 55.70 | 56.40 | 55.76 | 368,382 |
| 25 Apr 2024 | 56.60 | 57.96 | 56.38 | 57.60 | 56.95 | 255,785 |
| 24 Apr 2024 | 60.90 | 61.98 | 56.60 | 56.80 | 56.16 | 400,279 |
| 23 Apr 2024 | 60.50 | 61.92 | 60.54 | 61.30 | 60.61 | 152,991 |
| 22 Apr 2024 | 60.30 | 61.22 | 59.16 | 60.70 | 60.01 | 106,439 |
| 19 Apr 2024 | 59.80 | 59.84 | 59.02 | 59.60 | 58.93 | 72,431 |
| 18 Apr 2024 | 59.00 | 60.20 | 58.56 | 59.60 | 58.93 | 223,110 |
| 17 Apr 2024 | 58.40 | 59.60 | 58.66 | 59.60 | 58.93 | 59,734 |
| 16 Apr 2024 | 60.10 | 60.98 | 59.02 | 59.00 | 58.33 | 52,237 |
| 15 Apr 2024 | 59.60 | 61.52 | 59.28 | 61.10 | 60.41 | 155,728 |
| 12 Apr 2024 | 60.50 | 61.10 | 59.66 | 60.10 | 59.42 | 62,292 |
| 11 Apr 2024 | 59.80 | 60.74 | 59.38 | 60.30 | 59.62 | 86,168 |
| 10 Apr 2024 | 60.90 | 61.92 | 60.04 | 60.10 | 59.42 | 134,641 |
| 09 Apr 2024 | 59.20 | 61.20 | 58.88 | 60.90 | 60.21 | 200,488 |
| 08 Apr 2024 | 58.20 | 59.54 | 58.04 | 59.00 | 58.33 | 110,767 |
| 05 Apr 2024 | 60.90 | 61.80 | 58.34 | 58.80 | 58.14 | 210,761 |
| 04 Apr 2024 | 60.10 | 61.68 | 60.36 | 61.30 | 60.61 | 123,908 |
| 03 Apr 2024 | 60.10 | 60.46 | 59.70 | 60.10 | 59.42 | 190,497 |
| 02 Apr 2024 | 59.00 | 60.22 | 58.34 | 60.10 | 59.42 | 186,033 |
| 28 Mar 2024 | 57.60 | 59.12 | 57.58 | 58.40 | 57.74 | 162,686 |
| 27 Mar 2024 | 57.00 | 57.43 | 56.50 | 56.80 | 56.16 | 625,944 |
| 26 Mar 2024 | 56.00 | 56.87 | 55.58 | 56.80 | 56.16 | 133,705 |
| 25 Mar 2024 | 56.20 | 57.32 | 55.62 | 56.60 | 55.96 | 126,973 |
| 22 Mar 2024 | 56.00 | 56.32 | 55.88 | 56.00 | 55.37 | 73,784 |
| 21 Mar 2024 | 56.00 | 56.50 | 55.88 | 56.40 | 55.76 | 72,773 |
| 20 Mar 2024 | 56.40 | 56.74 | 55.88 | 56.60 | 55.96 | 99,687 |
| 19 Mar 2024 | 56.00 | 56.60 | 55.94 | 56.00 | 55.37 | 73,652 |
| 18 Mar 2024 | 56.40 | 56.60 | 55.76 | 56.20 | 55.57 | 307,035 |
| 15 Mar 2024 | 56.20 | 56.48 | 55.54 | 56.20 | 55.57 | 516,148 |
| 14 Mar 2024 | 57.60 | 58.08 | 56.14 | 56.20 | 55.57 | 112,617 |
| 13 Mar 2024 | 58.00 | 58.78 | 57.42 | 58.00 | 57.35 | 430,927 |
| 12 Mar 2024 | 56.60 | 57.96 | 56.72 | 57.20 | 56.55 | 200,607 |
| 11 Mar 2024 | 55.30 | 57.08 | 55.44 | 56.20 | 55.57 | 224,565 |
| 08 Mar 2024 | 55.50 | 56.34 | 55.26 | 56.20 | 55.57 | 124,643 |
| 07 Mar 2024 | 55.10 | 55.64 | 54.46 | 55.30 | 54.68 | 396,013 |
| 06 Mar 2024 | 55.10 | 55.22 | 54.26 | 54.90 | 54.28 | 112,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.