Xetra · ESF0 · stock
Eurofins Scientific SE (ESF0) stock price history
Every Xetra trading session of Eurofins Scientific SE from Oct 23, 2000 to Sep 28, 2026: 6,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESF0 adjusted close, 2000 to 2026
- €107.50
- All time high, 2021
- €79.12
- 52 week high, €55.15 low
- 6,623
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ESF0 key facts
- Eurofins Scientific SE (ESF0) closed at €78.54 on Sep 28, 2026 on Xetra.
- ESF0's all time high close is €107.50, set on Nov 26, 2021; its all time low close is €0.0912 on Feb 17, 2004.
- ESF0's 52 week range is €55.15 to €79.12.
- ESF0 returned +30.1% over the year to Sep 28, 2026 and +37.8% over five years.
- Over ten years ESF0 returned +38%, +3.3% a year compounded.
- ESF0's deepest drawdown was -99.8% from Nov 27, 2000 to Feb 17, 2004.
- DataCedar holds 6,623 daily sessions of ESF0 history from Oct 23, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESF0 price chart, 2000 to 2026
ESF0 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | +15.3% |
| 6 months | +28.8% |
| Year to date | +27.4% |
| 1 year | +30.1% |
| 3 years | +53.1% |
| 5 years | +37.8% |
| 10 years | +37.8% |
| Since Oct 23, 2000 | +128.4% |
| Compound annual growth, 25.9 years | +3.2% |
ESF0 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €107.50 on Nov 26, 2021
- All time low close
- €0.0912 on Feb 17, 2004
- 52 week high
- €79.12 on Sep 22, 2026
- 52 week low
- €55.15 on Dec 10, 2025
- Deepest drawdown
- -99.8% from Nov 27, 2000 to Feb 17, 2004, recovered Feb 15, 2006
- Best single session
- +9,200% on Feb 18, 2004
- Worst single session
- -99.1% on Feb 17, 2004
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 2.3×
- Best calendar year
- 2005, +134%
- Worst calendar year
- 2001, -58%
ESF0 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 23, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €61.87 | €79.12 | €57.30 | €78.54 | +27.4% | 67.3K | 189 |
| 2025 | €48.61 | €69.79 | €44.62 | €61.63 | +28.9% | 63.1K | 253 |
| 2024 | €57.37 | €59.92 | €39.17 | €47.83 | -16.4% | 107.5K | 254 |
| 2023 | €63.96 | €69.82 | €43.44 | €57.24 | -11.6% | 42.8K | 255 |
| 2022 | €100.73 | €100.73 | €55.51 | €64.72 | -37.7% | 26.7K | 257 |
| 2021 | €56.98 | €110.23 | €56.98 | €103.90 | +82.3% | 7.7K | 255 |
| 2020 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 254 |
| 2019 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 251 |
| 2018 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 252 |
| 2017 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 255 |
| 2016 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 255 |
| 2015 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 254 |
| 2014 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 252 |
| 2013 | €56.98 | €56.98 | €56.98 | €56.98 | 0.0% | 0 | 252 |
| 2012 | €56.23 | €56.98 | €56.23 | €56.98 | +1.3% | 0 | 253 |
| 2011 | €49.44 | €69.68 | €43.40 | €56.23 | +13.7% | 30.1K | 256 |
| 2010 | €36.20 | €51.06 | €24.83 | €49.44 | +41.9% | 68.6K | 256 |
| 2009 | €32.01 | €39.98 | €24.61 | €34.84 | +8.8% | 18.4K | 254 |
| 2008 | €70.94 | €72.98 | €28.09 | €32.01 | -54.1% | 6.9K | 254 |
| 2007 | €49.53 | €77.54 | €45.83 | €69.78 | +42.2% | 7.3K | 252 |
| 2006 | €34.69 | €54.55 | €34.21 | €49.06 | +43.4% | 15.7K | 255 |
| 2005 | €15.69 | €36.76 | €15.29 | €34.21 | +133.6% | 236K | 260 |
| 2004 | €9.24 | €15.33 | €0.0912 | €14.64 | +58.4% | 20.2K | 262 |
| 2003 | €10.48 | €12.94 | €8.24 | €9.24 | -11.8% | 216.5K | 261 |
| 2002 | €14.60 | €18.00 | €5.77 | €10.48 | -28.2% | 466.9K | 261 |
| 2001 | €34.57 | €34.70 | €8.39 | €14.60 | -57.8% | 1.1M | 261 |
| 2000 | €34.39 | €57.47 | €22.03 | €34.57 | n/a | 1.5M | 50 |
ESF0 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €78.54 | +9.1% |
| August 2026 | €71.96 | +3.5% |
| July 2026 | €69.54 | +1.7% |
| June 2026 | €68.40 | +9.7% |
| May 2026 | €62.36 | +6.8% |
| April 2026 | €58.38 | -5.4% |
| March 2026 | €61.73 | -7.1% |
| February 2026 | €66.43 | -0.6% |
| January 2026 | €66.81 | +8.4% |
| December 2025 | €61.63 | +7.4% |
| November 2025 | €57.38 | -4.9% |
| October 2025 | €60.33 | -2.6% |
About the ESF0 data
Daily bars. 6,623 sessions from Oct 23, 2000 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESF0/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
ESF0 share price history
