Eurofins Scientific SE (ERFFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	393.613	-0,29%	60,78	60,32	61,86	61,48
12/03/2026	335.304	-2,41%	62,82	61,32	63,06	61,66
11/03/2026	247.745	-0,75%	63,38	62,84	63,78	63,18
10/03/2026	276.359	0,22%	64,36	63,56	64,82	63,66
09/03/2026	268.274	-1,64%	63,12	62,58	63,56	63,52
06/03/2026	296.106	-1,65%	65,70	64,58	66,20	64,58
05/03/2026	269.425	-1,77%	66,86	65,60	67,22	65,66
04/03/2026	234.358	1,09%	66,60	66,14	67,20	66,84
03/03/2026	436.132	-2,65%	67,48	65,98	67,50	66,12
02/03/2026	357.208	-0,35%	66,96	66,84	68,48	67,92
27/02/2026	487.787	0,65%	67,90	67,50	68,70	68,16
26/02/2026	229.794	0,77%	67,34	66,43	67,72	67,72
25/02/2026	264.917	0,63%	66,50	66,24	67,96	67,20
24/02/2026	290.622	0,69%	66,12	65,88	67,46	66,78
23/02/2026	335.494	-1,81%	67,44	66,32	67,46	66,32
20/02/2026	388.005	0,18%	67,82	67,04	68,72	67,54
19/02/2026	339.833	0,21%	67,94	66,74	68,62	67,42
18/02/2026	301.905	1,91%	66,32	66,06	67,88	67,28
17/02/2026	298.125	2,26%	64,68	64,68	66,48	66,02
16/02/2026	314.396	-1,38%	65,26	63,46	65,42	64,56
13/02/2026	307.579	2,25%	64,24	63,78	66,24	65,46
12/02/2026	468.015	-1,05%	65,40	62,88	65,52	64,02
11/02/2026	276.628	-4,06%	66,52	64,70	66,94	64,70
10/02/2026	286.010	0,33%	67,26	67,06	67,84	67,44
09/02/2026	290.511	-1,15%	68,34	67,12	68,42	67,22
06/02/2026	246.884	-0,67%	67,82	67,30	68,54	68,00
05/02/2026	194.547	0,91%	68,06	67,74	68,78	68,46
04/02/2026	383.622	-0,06%	68,36	67,84	68,98	67,84
03/02/2026	246.326	0,30%	68,62	67,36	68,90	67,88
02/02/2026	281.208	-0,68%	68,38	67,60	68,98	67,68
30/01/2026	408.396	2,93%	65,94	65,78	68,14	68,14
29/01/2026	434.243	-6,26%	70,28	65,74	70,62	66,20
28/01/2026	330.220	-0,87%	71,06	70,00	71,18	70,62
27/01/2026	319.959	0,54%	70,72	70,46	71,38	71,24
26/01/2026	155.758	0,20%	71,00	70,32	71,18	70,86
23/01/2026	260.180	-0,90%	71,44	70,38	71,48	70,72
22/01/2026	364.557	1,91%	70,92	70,22	71,40	71,36
21/01/2026	191.257	-0,48%	70,74	69,76	71,06	70,02
20/01/2026	228.984	-2,17%	71,08	69,86	71,40	70,36
19/01/2026	203.223	-0,28%	71,38	71,12	72,38	71,92
16/01/2026	399.982	-0,47%	72,54	71,80	73,10	72,12
15/01/2026	374.354	0,64%	71,96	71,47	72,66	72,46
14/01/2026	370.890	-1,53%	72,64	71,86	73,24	72,00
13/01/2026	515.032	1,98%	72,00	71,98	74,32	73,12
12/01/2026	466.725	3,49%	69,74	69,62	71,76	71,70
09/01/2026	284.542	0,61%	69,10	69,04	70,04	69,28
08/01/2026	314.911	-0,20%	68,72	68,28	69,70	68,86
07/01/2026	483.418	0,29%	68,40	68,04	69,34	69,00
06/01/2026	341.317	2,47%	67,60	66,98	68,98	68,80
05/01/2026	533.821	8,29%	63,94	63,94	67,14	67,14
02/01/2026	199.850	-0,64%	62,40	61,76	62,58	62,00
31/12/2025	112.107	0,00%	62,26	62,04	62,48	62,40
30/12/2025	162.055	0,45%	62,58	62,04	62,72	62,40
29/12/2025	211.947	-0,03%	61,92	61,44	62,54	62,12
24/12/2025	54.820	0,84%	62,00	61,60	62,16	62,14
23/12/2025	147.418	-0,45%	62,00	61,42	62,10	61,62
22/12/2025	220.348	0,23%	61,86	60,90	62,32	61,90
19/12/2025	698.126	0,16%	61,60	61,54	62,66	61,76
18/12/2025	485.165	4,05%	59,40	59,40	61,72	61,66
17/12/2025	371.410	1,65%	58,44	58,16	59,34	59,26
16/12/2025	233.684	0,07%	58,30	58,20	58,86	58,30
15/12/2025	296.201	1,01%	57,90	57,82	58,40	58,26
12/12/2025	306.420	0,38%	57,24	56,96	57,96	57,68
11/12/2025	230.131	0,00%	57,38	57,22	57,88	57,46
10/12/2025	251.284	1,27%	56,74	56,74	57,46	57,46
09/12/2025	234.966	-1,43%	57,30	56,34	57,56	56,74
08/12/2025	322.194	-2,14%	58,60	57,24	58,66	57,56
05/12/2025	253.533	-0,37%	59,04	58,74	59,26	58,82
04/12/2025	308.381	0,79%	58,60	58,46	59,24	59,04
03/12/2025	198.879	-1,31%	59,42	58,44	59,70	58,58
02/12/2025	329.252	0,68%	58,62	58,60	60,30	59,36
01/12/2025	219.497	0,55%	58,54	58,24	59,34	58,96
28/11/2025	281.539	-1,01%	59,36	58,64	59,36	58,64
27/11/2025	122.002	0,31%	59,04	58,82	59,44	59,24
26/11/2025	198.965	0,07%	59,40	58,44	59,40	59,06
25/11/2025	186.231	0,89%	58,50	57,94	59,16	59,02
24/11/2025	600.759	1,25%	58,02	57,78	58,90	58,50
21/11/2025	276.891	0,70%	57,00	54,86	57,94	57,78
20/11/2025	180.441	-0,04%	58,00	57,38	58,18	57,38
19/11/2025	176.073	-0,17%	57,36	57,28	58,20	57,40
18/11/2025	203.033	-2,08%	58,00	57,28	58,10	57,50
17/11/2025	189.047	-0,41%	59,20	58,48	59,40	58,72
14/11/2025	184.932	-0,91%	59,40	58,30	59,80	58,96
13/11/2025	199.044	0,20%	59,42	59,06	60,42	59,50
12/11/2025	246.068	1,09%	58,92	58,88	59,80	59,38
11/11/2025	181.071	1,28%	58,16	58,10	59,10	58,74
10/11/2025	212.562	-0,48%	58,52	58,00	58,62	58,00
07/11/2025	246.656	-0,58%	58,90	57,28	59,10	58,28
06/11/2025	263.726	-0,75%	59,40	58,26	59,52	58,62
05/11/2025	240.921	-1,27%	59,48	58,92	59,50	59,06
04/11/2025	258.714	-0,60%	59,76	58,38	59,94	59,82
03/11/2025	219.619	-1,57%	61,34	59,96	61,54	60,18
31/10/2025	276.442	0,86%	60,78	60,68	61,40	61,14
30/10/2025	261.099	0,03%	60,50	60,34	61,16	60,62
29/10/2025	195.465	-0,66%	60,74	60,30	61,20	60,60
28/10/2025	224.127	-0,94%	61,68	60,48	61,84	61,00
27/10/2025	260.853	-2,13%	63,00	61,36	63,02	61,58
24/10/2025	275.000	0,45%	63,00	62,44	63,24	62,92
23/10/2025	275.574	-0,70%	62,62	62,14	63,22	62,64
22/10/2025	390.897	0,93%	61,90	61,80	63,44	63,08