Eurofins Scientific SE (ERFFP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
335.247 |
-0,60%
|
49,56
|
49,27
|
49,93
|
49,34
|
| 17/02/2025 |
400.456 |
-0,50%
|
49,69
|
49,36
|
49,90
|
49,64
|
| 14/02/2025 |
373.553 |
-1,21%
|
50,58
|
49,89
|
50,62
|
49,89
|
| 13/02/2025 |
356.991 |
0,04%
|
50,76
|
50,20
|
51,16
|
50,50
|
| 12/02/2025 |
331.591 |
-0,43%
|
50,66
|
50,34
|
51,36
|
50,48
|
| 11/02/2025 |
243.842 |
-1,67%
|
51,44
|
50,22
|
51,48
|
50,70
|
| 10/02/2025 |
188.369 |
1,10%
|
51,18
|
51,18
|
51,64
|
51,56
|
| 07/02/2025 |
269.855 |
-0,24%
|
50,98
|
50,90
|
51,42
|
51,00
|
| 06/02/2025 |
282.395 |
-0,66%
|
51,56
|
51,12
|
52,06
|
51,12
|
| 05/02/2025 |
269.714 |
-0,23%
|
51,90
|
50,98
|
51,90
|
51,46
|
| 04/02/2025 |
359.923 |
-1,26%
|
52,24
|
51,34
|
52,54
|
51,58
|
| 03/02/2025 |
547.142 |
0,73%
|
51,84
|
50,98
|
52,64
|
52,24
|
| 31/01/2025 |
440.391 |
-0,69%
|
52,24
|
51,48
|
52,48
|
51,86
|
| 30/01/2025 |
797.507 |
5,64%
|
49,89
|
47,34
|
52,22
|
52,22
|
| 29/01/2025 |
391.501 |
-1,77%
|
50,14
|
49,43
|
50,44
|
49,43
|
| 28/01/2025 |
394.662 |
1,70%
|
49,65
|
49,65
|
51,36
|
50,32
|
| 27/01/2025 |
409.433 |
2,34%
|
47,97
|
47,95
|
50,02
|
49,48
|
| 24/01/2025 |
355.240 |
1,02%
|
47,39
|
47,34
|
48,35
|
48,35
|
| 23/01/2025 |
489.790 |
-0,95%
|
48,27
|
47,54
|
48,58
|
47,86
|
| 22/01/2025 |
483.908 |
0,21%
|
48,40
|
47,91
|
49,23
|
48,32
|
| 21/01/2025 |
335.732 |
0,86%
|
47,80
|
47,64
|
48,35
|
48,22
|
| 20/01/2025 |
301.365 |
1,57%
|
47,00
|
47,00
|
48,00
|
47,81
|
| 17/01/2025 |
382.608 |
0,68%
|
47,28
|
46,90
|
47,70
|
47,07
|
| 16/01/2025 |
487.612 |
0,89%
|
46,59
|
45,91
|
46,86
|
46,75
|
| 15/01/2025 |
569.751 |
0,56%
|
45,94
|
45,56
|
46,81
|
46,34
|
| 14/01/2025 |
729.257 |
-5,98%
|
49,48
|
45,82
|
49,80
|
46,08
|
| 13/01/2025 |
279.455 |
-0,12%
|
48,64
|
48,60
|
49,19
|
49,01
|
| 09/01/2025 |
504.001 |
2,59%
|
48,20
|
48,20
|
49,45
|
49,07
|
| 08/01/2025 |
388.351 |
-4,18%
|
50,22
|
47,55
|
50,36
|
48,20
|
| 07/01/2025 |
369.813 |
1,29%
|
49,68
|
49,57
|
50,62
|
50,30
|
| 06/01/2025 |
429.576 |
2,24%
|
48,91
|
48,62
|
49,66
|
49,66
|
| 03/01/2025 |
362.632 |
-0,41%
|
48,80
|
48,56
|
49,06
|
48,57
|
| 02/01/2025 |
271.762 |
-1,10%
|
49,40
|
48,68
|
49,78
|
48,77
|
| 31/12/2024 |
0 |
1,59%
|
48,63
|
48,63
|
49,51
|
49,31
|
| 30/12/2024 |
242.186 |
-1,14%
|
48,74
|
48,54
|
49,20
|
48,54
|
| 27/12/2024 |
240.876 |
-0,77%
|
49,37
|
48,76
|
49,50
|
49,10
|
| 26/12/2024 |
0 |
1,85%
|
48,86
|
48,84
|
49,95
|
49,48
|
| 24/12/2024 |
0 |
1,85%
|
48,86
|
48,58
|
49,95
|
48,58
|
| 23/12/2024 |
274.468 |
1,29%
|
48,11
|
48,00
|
49,09
|
48,58
|
| 20/12/2024 |
744.631 |
0,59%
|
47,30
|
47,01
|
48,03
|
47,96
|
| 19/12/2024 |
319.074 |
0,19%
|
47,03
|
47,03
|
48,38
|
47,68
|
| 18/12/2024 |
0 |
0,38%
|
47,47
|
47,09
|
47,67
|
47,59
|
| 17/12/2024 |
328.222 |
-1,02%
|
47,60
|
47,41
|
47,92
|
47,41
|
| 16/12/2024 |
272.167 |
-0,15%
|
47,88
|
47,23
|
48,16
|
47,90
|
| 13/12/2024 |
260.030 |
-0,52%
|
48,12
|
47,74
|
48,38
|
47,97
|
| 12/12/2024 |
287.696 |
0,82%
|
47,84
|
47,78
|
48,37
|
48,22
|
| 11/12/2024 |
288.329 |
0,17%
|
47,52
|
47,34
|
48,02
|
47,83
|
| 10/12/2024 |
319.412 |
-0,11%
|
47,54
|
47,50
|
47,99
|
47,75
|
| 09/12/2024 |
316.236 |
1,47%
|
47,15
|
46,81
|
47,96
|
47,80
|
| 06/12/2024 |
415.346 |
1,07%
|
46,78
|
46,69
|
47,35
|
47,11
|
| 05/12/2024 |
371.489 |
0,00%
|
46,58
|
46,28
|
47,10
|
46,61
|
| 04/12/2024 |
389.257 |
1,26%
|
45,94
|
45,94
|
46,77
|
46,61
|
| 03/12/2024 |
334.884 |
-1,41%
|
47,42
|
45,89
|
47,90
|
46,03
|
| 02/12/2024 |
302.793 |
-0,21%
|
46,40
|
46,37
|
47,16
|
46,69
|
| 29/11/2024 |
324.247 |
-0,36%
|
46,69
|
46,41
|
47,11
|
46,79
|
| 28/11/2024 |
256.994 |
-0,42%
|
47,10
|
46,87
|
47,50
|
46,96
|
| 27/11/2024 |
415.699 |
1,81%
|
46,47
|
46,36
|
47,21
|
47,16
|
| 26/11/2024 |
345.061 |
-2,30%
|
47,10
|
46,19
|
47,17
|
46,32
|
| 25/11/2024 |
605.442 |
0,96%
|
47,26
|
47,06
|
47,75
|
47,41
|
| 22/11/2024 |
439.176 |
1,29%
|
46,38
|
46,38
|
47,32
|
46,96
|
| 21/11/2024 |
419.871 |
1,09%
|
46,20
|
45,86
|
46,69
|
46,36
|
| 20/11/2024 |
478.331 |
0,79%
|
45,76
|
45,39
|
45,98
|
45,86
|
| 19/11/2024 |
339.138 |
-0,15%
|
45,64
|
45,23
|
46,02
|
45,50
|
| 18/11/2024 |
431.576 |
0,29%
|
45,76
|
45,47
|
46,12
|
45,57
|
| 15/11/2024 |
603.694 |
-1,58%
|
45,54
|
44,92
|
45,69
|
45,44
|
| 14/11/2024 |
435.403 |
2,67%
|
45,82
|
45,60
|
46,43
|
46,17
|
| 13/11/2024 |
384.731 |
-0,95%
|
45,34
|
44,52
|
45,47
|
44,97
|
| 12/11/2024 |
450.293 |
-1,63%
|
45,50
|
45,19
|
46,15
|
45,40
|
| 11/11/2024 |
335.994 |
1,25%
|
46,08
|
46,08
|
46,82
|
46,15
|
| 08/11/2024 |
351.494 |
0,18%
|
45,20
|
45,10
|
45,93
|
45,58
|
| 07/11/2024 |
337.963 |
0,60%
|
45,30
|
45,29
|
46,14
|
45,50
|
| 06/11/2024 |
563.668 |
-1,27%
|
46,22
|
45,23
|
46,60
|
45,23
|
| 05/11/2024 |
292.720 |
-0,26%
|
45,85
|
45,69
|
46,78
|
45,81
|
| 04/11/2024 |
302.006 |
0,11%
|
45,38
|
45,34
|
46,14
|
45,93
|
| 01/11/2024 |
347.106 |
1,55%
|
44,84
|
44,84
|
46,10
|
45,88
|
| 31/10/2024 |
529.299 |
0,62%
|
44,85
|
44,70
|
45,18
|
45,18
|
| 30/10/2024 |
544.356 |
-3,19%
|
46,00
|
44,90
|
46,59
|
44,90
|
| 29/10/2024 |
355.584 |
-1,32%
|
47,20
|
46,38
|
47,34
|
46,38
|
| 28/10/2024 |
381.159 |
0,58%
|
47,41
|
47,00
|
47,60
|
47,00
|
| 25/10/2024 |
426.269 |
-0,15%
|
46,96
|
46,56
|
47,13
|
46,73
|
| 24/10/2024 |
401.680 |
-0,15%
|
46,85
|
46,36
|
47,49
|
46,80
|
| 23/10/2024 |
731.377 |
-1,45%
|
47,00
|
46,86
|
48,01
|
46,87
|
| 22/10/2024 |
1.441.079 |
-11,53%
|
50,00
|
46,46
|
50,12
|
47,56
|
| 21/10/2024 |
319.068 |
-4,72%
|
56,14
|
53,76
|
56,40
|
53,76
|
| 18/10/2024 |
261.064 |
0,36%
|
55,96
|
55,94
|
56,66
|
56,42
|
| 17/10/2024 |
413.916 |
2,40%
|
55,10
|
55,08
|
56,54
|
56,22
|
| 16/10/2024 |
296.033 |
-0,69%
|
54,98
|
54,60
|
55,16
|
54,90
|
| 15/10/2024 |
301.292 |
-0,18%
|
55,70
|
55,06
|
56,04
|
55,28
|
| 14/10/2024 |
181.716 |
-0,65%
|
55,84
|
55,38
|
56,26
|
55,38
|
| 11/10/2024 |
197.311 |
1,42%
|
54,96
|
54,84
|
55,74
|
55,74
|
| 10/10/2024 |
171.777 |
-2,00%
|
56,04
|
54,88
|
56,20
|
54,96
|
| 09/10/2024 |
321.433 |
0,68%
|
55,74
|
55,62
|
56,70
|
56,08
|
| 08/10/2024 |
344.721 |
1,05%
|
54,92
|
54,74
|
56,18
|
55,70
|
| 07/10/2024 |
854.476 |
0,22%
|
56,12
|
55,08
|
56,66
|
55,12
|
| 04/10/2024 |
370.851 |
-0,90%
|
55,70
|
54,50
|
55,90
|
55,00
|
| 03/10/2024 |
278.455 |
-1,98%
|
56,46
|
55,46
|
56,62
|
55,50
|
| 02/10/2024 |
153.634 |
-0,28%
|
56,88
|
56,12
|
56,88
|
56,62
|
| 01/10/2024 |
246.852 |
-0,21%
|
57,06
|
56,60
|
57,68
|
56,78
|
| 30/09/2024 |
368.999 |
-1,73%
|
57,60
|
55,96
|
58,24
|
56,90
|
| 27/09/2024 |
529.697 |
2,23%
|
56,56
|
56,02
|
58,14
|
57,90
|
