Equasens Société anonyme (EPA:EQS)
France · Delayed Price · Currency is EUR 42.25
+0.50 (1.20%)
Apr 21, 2026, 3:40 PM CET
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 41.75 | 42.60 | 41.70 | 42.60 | - | 2.04% | 3,830 |
| Apr 20, 2026 | 41.50 | 41.85 | 41.40 | 41.75 | 41.75 | 0.24% | 7,610 |
| Apr 17, 2026 | 40.90 | 42.65 | 40.50 | 41.65 | 41.65 | 1.59% | 24,488 |
| Apr 16, 2026 | 41.20 | 41.80 | 41.00 | 41.00 | 41.00 | -0.12% | 10,725 |
| Apr 15, 2026 | 40.00 | 41.10 | 40.00 | 41.05 | 41.05 | 2.50% | 5,567 |
| Apr 14, 2026 | 40.15 | 40.70 | 39.95 | 40.05 | 40.05 | -0.12% | 5,242 |
| Apr 13, 2026 | 39.40 | 40.10 | 39.20 | 40.10 | 40.10 | 1.52% | 7,131 |
| Apr 10, 2026 | 39.10 | 40.40 | 39.10 | 39.50 | 39.50 | 1.80% | 9,928 |
| Apr 9, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -2.14% | 8,191 |
| Apr 8, 2026 | 40.30 | 40.60 | 39.65 | 39.65 | 39.65 | 1.15% | 10,111 |
| Apr 7, 2026 | 38.40 | 39.50 | 38.40 | 39.20 | 39.20 | 3.16% | 12,266 |
| Apr 2, 2026 | 38.70 | 38.70 | 37.90 | 38.00 | 38.00 | -2.31% | 9,371 |
| Apr 1, 2026 | 40.30 | 40.45 | 38.90 | 38.90 | 38.90 | -2.99% | 15,873 |
| Mar 31, 2026 | 39.00 | 40.30 | 38.20 | 40.10 | 40.10 | 2.95% | 32,781 |
| Mar 30, 2026 | 35.00 | 39.45 | 34.05 | 38.95 | 38.95 | 13.89% | 27,114 |
| Mar 27, 2026 | 34.30 | 34.65 | 34.00 | 34.20 | 34.20 | 0.59% | 10,074 |
| Mar 26, 2026 | 34.05 | 34.45 | 33.75 | 34.00 | 34.00 | 0.29% | 7,756 |
| Mar 25, 2026 | 34.10 | 35.00 | 33.90 | 33.90 | 33.90 | - | 12,665 |
| Mar 24, 2026 | 34.60 | 34.80 | 33.90 | 33.90 | 33.90 | -2.73% | 7,101 |
| Mar 23, 2026 | 34.30 | 35.35 | 33.90 | 34.85 | 34.85 | -0.29% | 20,984 |
| Mar 20, 2026 | 34.55 | 35.50 | 34.40 | 34.95 | 34.95 | 1.16% | 11,342 |
| Mar 19, 2026 | 35.00 | 35.10 | 34.55 | 34.55 | 34.55 | -1.29% | 5,352 |
| Mar 18, 2026 | 35.00 | 35.20 | 34.70 | 35.00 | 35.00 | 0.43% | 7,695 |
| Mar 17, 2026 | 35.40 | 35.40 | 34.70 | 34.85 | 34.85 | -2.11% | 6,547 |
| Mar 16, 2026 | 35.30 | 35.80 | 34.95 | 35.60 | 35.60 | 0.85% | 9,233 |
| Mar 13, 2026 | 36.00 | 36.30 | 35.30 | 35.30 | 35.30 | -2.22% | 6,217 |
| Mar 12, 2026 | 35.95 | 36.65 | 35.60 | 36.10 | 36.10 | -0.28% | 7,324 |
| Mar 11, 2026 | 36.60 | 36.70 | 36.00 | 36.20 | 36.20 | -1.76% | 11,740 |
| Mar 10, 2026 | 37.85 | 38.25 | 36.60 | 36.85 | 36.85 | -2.25% | 13,523 |
| Mar 9, 2026 | 36.65 | 37.80 | 36.20 | 37.70 | 37.70 | 2.86% | 16,626 |
| Mar 6, 2026 | 35.75 | 36.85 | 35.50 | 36.65 | 36.65 | 3.39% | 15,892 |
| Mar 5, 2026 | 35.20 | 35.75 | 34.80 | 35.45 | 35.45 | 0.71% | 10,280 |
| Mar 4, 2026 | 34.10 | 35.35 | 33.85 | 35.20 | 35.20 | 3.38% | 11,426 |
| Mar 3, 2026 | 34.60 | 34.60 | 33.75 | 34.05 | 34.05 | -2.01% | 13,784 |
| Mar 2, 2026 | 35.35 | 35.70 | 34.70 | 34.75 | 34.75 | -1.70% | 15,785 |
| Feb 27, 2026 | 36.55 | 36.75 | 35.30 | 35.35 | 35.35 | -1.26% | 17,139 |
| Feb 26, 2026 | 34.65 | 35.95 | 34.50 | 35.80 | 35.80 | 4.68% | 13,848 |
| Feb 25, 2026 | 34.10 | 34.40 | 33.70 | 34.20 | 34.20 | 0.29% | 8,838 |
| Feb 24, 2026 | 34.25 | 34.45 | 33.70 | 34.10 | 34.10 | -1.02% | 12,723 |
| Feb 23, 2026 | 34.65 | 35.25 | 34.15 | 34.45 | 34.45 | 0.15% | 14,727 |
| Feb 20, 2026 | 34.55 | 34.65 | 34.05 | 34.40 | 34.40 | 0.29% | 10,306 |
| Feb 19, 2026 | 35.00 | 35.00 | 34.15 | 34.30 | 34.30 | -2.70% | 12,877 |
| Feb 18, 2026 | 35.15 | 35.35 | 34.65 | 35.25 | 35.25 | -0.28% | 10,705 |
| Feb 17, 2026 | 35.75 | 35.80 | 34.95 | 35.35 | 35.35 | -1.53% | 14,303 |
| Feb 16, 2026 | 36.85 | 37.05 | 35.90 | 35.90 | 35.90 | -1.78% | 8,744 |
| Feb 13, 2026 | 36.45 | 37.10 | 36.35 | 36.55 | 36.55 | 0.14% | 6,564 |
| Feb 12, 2026 | 37.10 | 37.40 | 36.50 | 36.50 | 36.50 | -1.35% | 8,155 |
| Feb 11, 2026 | 38.70 | 38.70 | 37.00 | 37.00 | 37.00 | -4.52% | 11,008 |
| Feb 10, 2026 | 38.35 | 38.75 | 38.20 | 38.75 | 38.75 | 1.31% | 4,886 |
| Feb 9, 2026 | 38.75 | 39.00 | 37.85 | 38.25 | 38.25 | -0.91% | 13,997 |