Equasens Société anonyme (EPA:EQS)
France · Delayed Price · Currency is EUR 44.85
+0.60 (1.36%)
Sep 18, 2025, 12:32 PM CET
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.85 | 44.25 | 43.50 | 43.55 | 43.55 | -0.46% | 2,357 |
| Sep 16, 2025 | 44.50 | 44.70 | 43.75 | 43.75 | 43.75 | -2.45% | 10,001 |
| Sep 15, 2025 | 43.40 | 45.45 | 43.40 | 44.85 | 44.85 | 3.22% | 13,764 |
| Sep 12, 2025 | 42.45 | 44.00 | 42.30 | 43.45 | 43.45 | -0.57% | 11,836 |
| Sep 11, 2025 | 45.30 | 45.80 | 43.70 | 43.70 | 43.70 | -3.53% | 10,585 |
| Sep 10, 2025 | 45.30 | 46.05 | 45.15 | 45.30 | 45.30 | - | 16,566 |
| Sep 9, 2025 | 43.85 | 45.45 | 43.85 | 45.30 | 45.30 | 1.57% | 7,655 |
| Sep 8, 2025 | 44.90 | 45.25 | 44.10 | 44.60 | 44.60 | -0.89% | 5,763 |
| Sep 5, 2025 | 43.90 | 45.65 | 43.90 | 45.00 | 45.00 | 2.51% | 7,604 |
| Sep 4, 2025 | 43.50 | 44.15 | 43.15 | 43.90 | 43.90 | 0.46% | 7,237 |
| Sep 3, 2025 | 43.80 | 44.15 | 43.25 | 43.70 | 43.70 | -0.23% | 11,093 |
| Sep 2, 2025 | 45.50 | 45.50 | 43.60 | 43.80 | 43.80 | -4.16% | 9,447 |
| Sep 1, 2025 | 45.80 | 46.00 | 44.90 | 45.70 | 45.70 | -0.11% | 4,133 |
| Aug 29, 2025 | 45.65 | 46.25 | 44.60 | 45.75 | 45.75 | -0.54% | 6,949 |
| Aug 28, 2025 | 46.20 | 46.70 | 46.00 | 46.00 | 46.00 | -0.76% | 5,412 |
| Aug 27, 2025 | 46.80 | 46.85 | 45.65 | 46.35 | 46.35 | -1.38% | 10,821 |
| Aug 26, 2025 | 48.55 | 48.55 | 46.80 | 47.00 | 47.00 | -3.69% | 10,986 |
| Aug 25, 2025 | 49.30 | 49.40 | 48.80 | 48.80 | 48.80 | -0.91% | 9,627 |
| Aug 22, 2025 | 48.10 | 49.40 | 48.05 | 49.25 | 49.25 | 2.50% | 4,481 |
| Aug 21, 2025 | 48.00 | 48.25 | 47.65 | 48.05 | 48.05 | - | 7,756 |
| Aug 20, 2025 | 49.45 | 49.45 | 48.05 | 48.05 | 48.05 | -3.03% | 7,308 |
| Aug 19, 2025 | 49.75 | 49.80 | 49.45 | 49.55 | 49.55 | -0.30% | 4,223 |
| Aug 18, 2025 | 49.75 | 50.30 | 49.00 | 49.70 | 49.70 | - | 17,525 |
| Aug 15, 2025 | 50.20 | 50.20 | 49.15 | 49.70 | 49.70 | -0.60% | 10,747 |
| Aug 14, 2025 | 50.30 | 50.50 | 50.00 | 50.00 | 50.00 | - | 11,438 |
| Aug 13, 2025 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | -0.60% | 6,771 |
| Aug 12, 2025 | 51.00 | 51.00 | 49.80 | 50.30 | 50.30 | -1.18% | 6,132 |
| Aug 11, 2025 | 50.80 | 51.70 | 50.80 | 50.90 | 50.90 | 1.19% | 8,094 |
| Aug 8, 2025 | 49.80 | 51.40 | 49.65 | 50.30 | 50.30 | 0.60% | 7,215 |
| Aug 7, 2025 | 50.90 | 51.30 | 49.85 | 50.00 | 50.00 | -1.77% | 12,720 |
| Aug 6, 2025 | 53.70 | 53.70 | 50.70 | 50.90 | 50.90 | -4.86% | 16,836 |
| Aug 5, 2025 | 50.00 | 53.50 | 49.65 | 53.50 | 53.50 | 8.52% | 21,717 |
| Aug 4, 2025 | 48.50 | 49.60 | 48.50 | 49.30 | 49.30 | 1.65% | 8,173 |
| Aug 1, 2025 | 47.55 | 49.20 | 46.80 | 48.50 | 48.50 | 0.62% | 15,599 |
| Jul 31, 2025 | 49.90 | 49.90 | 47.80 | 48.20 | 48.20 | -3.79% | 10,586 |
| Jul 30, 2025 | 50.30 | 51.30 | 50.10 | 50.10 | 50.10 | -0.20% | 17,155 |
| Jul 29, 2025 | 49.70 | 50.40 | 49.70 | 50.20 | 50.20 | 1.01% | 5,771 |
| Jul 28, 2025 | 50.60 | 51.00 | 49.70 | 49.70 | 49.70 | -1.58% | 5,042 |
| Jul 25, 2025 | 51.00 | 51.30 | 50.20 | 50.50 | 50.50 | -0.79% | 5,675 |
| Jul 24, 2025 | 49.95 | 51.20 | 49.95 | 50.90 | 50.90 | 2.00% | 14,036 |
| Jul 23, 2025 | 51.30 | 51.40 | 49.30 | 49.90 | 49.90 | -2.54% | 19,082 |
| Jul 22, 2025 | 51.30 | 51.60 | 51.00 | 51.20 | 51.20 | - | 11,913 |
| Jul 21, 2025 | 51.50 | 52.00 | 51.00 | 51.20 | 51.20 | -0.39% | 7,649 |
| Jul 18, 2025 | 51.20 | 51.70 | 51.00 | 51.40 | 51.40 | 0.78% | 8,152 |
| Jul 17, 2025 | 50.30 | 51.20 | 50.30 | 51.00 | 51.00 | 1.39% | 12,417 |
| Jul 16, 2025 | 50.40 | 51.30 | 49.95 | 50.30 | 50.30 | -2.90% | 12,877 |
| Jul 15, 2025 | 50.10 | 51.90 | 50.10 | 51.80 | 51.80 | 3.39% | 11,928 |
| Jul 14, 2025 | 49.70 | 50.10 | 49.25 | 50.10 | 50.10 | 0.70% | 3,107 |
| Jul 11, 2025 | 50.20 | 50.20 | 49.50 | 49.75 | 49.75 | -0.90% | 3,865 |
| Jul 10, 2025 | 50.30 | 51.30 | 49.95 | 50.20 | 50.20 | - | 7,171 |