Equasens Société anonyme (EPA:EQS)
France · Delayed Price · Currency is EUR 43.70
+1.80 (4.30%)
Jan 6, 2026, 2:56 PM CET
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 45.00 | 45.05 | 41.90 | 41.90 | 41.90 | -6.58% | 19,579 |
| Jan 2, 2026 | 45.00 | 45.15 | 44.65 | 44.85 | 44.85 | -0.33% | 5,793 |
| Dec 31, 2025 | 45.00 | 45.15 | 44.70 | 45.00 | 45.00 | 0.11% | 3,585 |
| Dec 30, 2025 | 44.70 | 45.35 | 44.70 | 44.95 | 44.95 | 0.22% | 4,907 |
| Dec 29, 2025 | 44.45 | 45.20 | 44.20 | 44.85 | 44.85 | 0.90% | 7,116 |
| Dec 24, 2025 | 43.65 | 45.00 | 43.65 | 44.45 | 44.45 | 1.95% | 4,505 |
| Dec 23, 2025 | 43.90 | 43.90 | 43.05 | 43.60 | 43.60 | -0.68% | 8,258 |
| Dec 22, 2025 | 43.65 | 43.90 | 43.15 | 43.90 | 43.90 | - | 5,778 |
| Dec 19, 2025 | 43.90 | 43.90 | 43.05 | 43.90 | 43.90 | 0.34% | 6,683 |
| Dec 18, 2025 | 44.40 | 44.40 | 43.50 | 43.75 | 43.75 | -1.13% | 6,607 |
| Dec 17, 2025 | 44.00 | 44.60 | 43.85 | 44.25 | 44.25 | - | 8,680 |
| Dec 16, 2025 | 44.40 | 44.60 | 44.20 | 44.25 | 44.25 | - | 4,829 |
| Dec 15, 2025 | 44.20 | 44.55 | 43.65 | 44.25 | 44.25 | 1.72% | 4,886 |
| Dec 12, 2025 | 43.50 | 44.05 | 43.50 | 43.50 | 43.50 | 0.81% | 6,228 |
| Dec 11, 2025 | 42.55 | 43.30 | 42.55 | 43.15 | 43.15 | 1.65% | 4,044 |
| Dec 10, 2025 | 42.60 | 42.85 | 42.10 | 42.45 | 42.45 | -0.35% | 3,704 |
| Dec 9, 2025 | 43.20 | 43.40 | 41.90 | 42.60 | 42.60 | -1.16% | 7,055 |
| Dec 8, 2025 | 43.25 | 43.45 | 42.45 | 43.10 | 43.10 | -0.23% | 7,350 |
| Dec 5, 2025 | 42.90 | 43.45 | 42.75 | 43.20 | 43.20 | 0.58% | 7,086 |
| Dec 4, 2025 | 41.40 | 43.05 | 41.40 | 42.95 | 42.95 | 3.74% | 6,021 |
| Dec 3, 2025 | 41.65 | 42.00 | 41.10 | 41.40 | 41.40 | -0.84% | 6,605 |
| Dec 2, 2025 | 41.70 | 41.90 | 41.35 | 41.75 | 41.75 | -0.36% | 5,206 |
| Dec 1, 2025 | 42.75 | 42.75 | 41.60 | 41.90 | 41.90 | -2.44% | 7,118 |
| Nov 28, 2025 | 43.00 | 43.30 | 42.50 | 42.95 | 42.95 | 0.12% | 3,771 |
| Nov 27, 2025 | 42.00 | 43.05 | 41.95 | 42.90 | 42.90 | 2.14% | 8,063 |
| Nov 26, 2025 | 42.00 | 42.20 | 41.75 | 42.00 | 42.00 | 0.24% | 4,393 |
| Nov 25, 2025 | 41.95 | 42.00 | 41.25 | 41.90 | 41.90 | -0.36% | 8,959 |
| Nov 24, 2025 | 41.30 | 42.20 | 40.10 | 42.05 | 42.05 | 1.94% | 17,714 |
| Nov 21, 2025 | 40.60 | 41.30 | 40.25 | 41.25 | 41.25 | 0.73% | 9,190 |
| Nov 20, 2025 | 41.10 | 41.50 | 40.75 | 40.95 | 40.95 | -0.49% | 7,116 |
| Nov 19, 2025 | 41.05 | 41.30 | 40.80 | 41.15 | 41.15 | - | 9,004 |
| Nov 18, 2025 | 41.60 | 41.65 | 41.10 | 41.15 | 41.15 | -1.91% | 12,120 |
| Nov 17, 2025 | 42.00 | 42.05 | 41.00 | 41.95 | 41.95 | 0.48% | 13,601 |
| Nov 14, 2025 | 41.65 | 41.75 | 40.80 | 41.75 | 41.75 | 0.24% | 8,107 |
| Nov 13, 2025 | 42.00 | 42.55 | 41.65 | 41.65 | 41.65 | -0.83% | 8,918 |
| Nov 12, 2025 | 42.75 | 42.80 | 41.65 | 42.00 | 42.00 | 2.56% | 17,173 |
| Nov 11, 2025 | 41.05 | 42.15 | 40.65 | 40.95 | 40.95 | -0.24% | 12,278 |
| Nov 10, 2025 | 40.90 | 41.20 | 40.55 | 41.05 | 41.05 | 1.99% | 10,929 |
| Nov 7, 2025 | 40.25 | 40.70 | 39.85 | 40.25 | 40.25 | - | 7,759 |
| Nov 6, 2025 | 38.90 | 40.75 | 38.50 | 40.25 | 40.25 | 9.23% | 28,657 |
| Nov 5, 2025 | 36.65 | 37.95 | 36.25 | 36.85 | 36.85 | 0.55% | 24,322 |
| Nov 4, 2025 | 36.85 | 37.15 | 36.30 | 36.65 | 36.65 | -2.27% | 6,742 |
| Nov 3, 2025 | 37.95 | 38.50 | 37.50 | 37.50 | 37.50 | -1.19% | 7,141 |
| Oct 31, 2025 | 37.60 | 38.10 | 37.45 | 37.95 | 37.95 | 0.53% | 8,101 |
| Oct 30, 2025 | 38.00 | 38.35 | 37.70 | 37.75 | 37.75 | -0.66% | 6,442 |
| Oct 29, 2025 | 38.60 | 38.70 | 37.90 | 38.00 | 38.00 | -1.55% | 5,862 |
| Oct 28, 2025 | 38.50 | 38.80 | 38.00 | 38.60 | 38.60 | -0.39% | 10,920 |
| Oct 27, 2025 | 40.70 | 40.90 | 38.65 | 38.75 | 38.75 | -4.67% | 14,143 |
| Oct 24, 2025 | 40.85 | 41.05 | 40.35 | 40.65 | 40.65 | -0.12% | 4,722 |
| Oct 23, 2025 | 40.30 | 40.75 | 40.15 | 40.70 | 40.70 | 0.74% | 3,335 |