Equasens Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	34.45	34.90	33.85	34.10	34.10	-0.87%	11,639
Jul 29, 2026	34.00	34.90	33.85	34.40	34.40	0.29%	23,251
Jul 28, 2026	34.05	34.35	33.55	34.30	34.30	0.59%	7,715
Jul 27, 2026	34.15	34.45	34.05	34.10	34.10	-	7,902
Jul 24, 2026	32.85	34.15	32.85	34.10	34.10	2.56%	8,147
Jul 23, 2026	33.30	33.30	32.75	33.25	33.25	-0.60%	14,924
Jul 22, 2026	33.30	33.80	33.20	33.45	33.45	-0.15%	8,166
Jul 21, 2026	33.30	33.60	32.95	33.50	33.50	0.45%	9,724
Jul 20, 2026	33.25	33.80	33.05	33.35	33.35	0.30%	5,689
Jul 17, 2026	33.60	33.90	33.10	33.25	33.25	-1.63%	4,413
Jul 16, 2026	33.90	34.15	33.50	33.80	33.80	0.30%	6,885
Jul 15, 2026	34.75	34.95	33.55	33.70	33.70	-0.15%	14,049
Jul 14, 2026	33.80	34.05	33.20	33.75	33.75	-1.17%	10,502
Jul 13, 2026	33.20	34.30	33.00	34.15	34.15	2.40%	10,103
Jul 10, 2026	32.80	33.75	32.80	33.35	33.35	1.83%	7,784
Jul 9, 2026	33.00	33.20	32.75	32.75	32.75	-0.30%	6,216
Jul 8, 2026	33.45	33.45	32.50	32.85	32.85	-1.20%	18,949
Jul 7, 2026	33.95	34.30	33.25	33.25	33.25	-2.21%	8,597
Jul 6, 2026	34.90	35.15	33.40	34.00	34.00	-2.86%	17,257
Jul 3, 2026	34.75	35.55	34.75	35.00	35.00	0.72%	8,428
Jul 2, 2026	34.45	34.75	33.70	34.75	34.75	1.91%	9,366
Jul 1, 2026	34.50	34.60	33.00	34.10	34.10	3.02%	14,879
Jun 30, 2026	34.95	35.15	34.50	34.50	33.10	-1.29%	12,457
Jun 29, 2026	35.40	35.80	34.95	34.95	33.53	-0.71%	5,598
Jun 26, 2026	35.25	35.50	34.75	35.20	33.77	0.43%	6,052
Jun 25, 2026	35.30	35.85	35.00	35.05	33.63	-0.43%	11,116
Jun 24, 2026	34.50	35.20	33.80	35.20	33.77	1.15%	43,643
Jun 23, 2026	34.60	34.80	34.15	34.80	33.39	-	10,861
Jun 22, 2026	35.30	35.30	33.60	34.80	33.39	-1.14%	15,829
Jun 19, 2026	35.70	35.80	35.20	35.20	33.77	-1.26%	5,782
Jun 18, 2026	37.00	37.00	35.65	35.65	34.20	-4.17%	7,628
Jun 17, 2026	36.90	37.20	36.50	37.20	35.69	0.27%	4,851
Jun 16, 2026	37.40	37.40	36.35	37.10	35.59	-0.27%	7,325
Jun 15, 2026	38.20	38.60	37.10	37.20	35.69	-2.11%	6,790
Jun 12, 2026	38.70	39.10	37.35	38.00	36.46	-1.30%	7,794
Jun 11, 2026	38.75	39.15	38.40	38.50	36.94	-2.16%	4,131
Jun 10, 2026	38.90	39.35	38.20	39.35	37.75	1.16%	7,424
Jun 9, 2026	39.00	39.35	38.80	38.90	37.32	-0.13%	4,372
Jun 8, 2026	38.60	39.25	38.00	38.95	37.37	1.04%	9,079
Jun 5, 2026	37.90	39.65	37.70	38.55	36.99	1.18%	8,017
Jun 4, 2026	37.70	38.30	37.65	38.10	36.55	1.60%	3,754
Jun 3, 2026	38.50	38.65	37.45	37.50	35.98	-2.85%	6,217
Jun 2, 2026	38.55	39.15	38.30	38.60	37.03	0.65%	4,525
Jun 1, 2026	39.15	39.40	38.35	38.35	36.79	-2.54%	6,085
May 29, 2026	38.60	39.35	38.50	39.35	37.75	2.21%	9,943
May 28, 2026	38.35	38.85	38.25	38.50	36.94	0.13%	4,686
May 27, 2026	38.50	39.00	38.15	38.45	36.89	-0.13%	4,910
May 26, 2026	38.40	38.60	37.85	38.50	36.94	0.26%	5,798
May 25, 2026	38.00	38.40	38.00	38.40	36.84	2.13%	5,226
May 22, 2026	37.60	37.73	37.25	37.60	36.07	1.48%	6,757