Equasens Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	33.95	34.15	33.75	34.10	-	0.15%	3,192
Aug 19, 2026	34.25	34.25	33.60	34.05	34.05	-0.15%	6,113
Aug 18, 2026	34.25	34.50	34.00	34.10	34.10	-0.87%	24,747
Aug 17, 2026	34.40	34.40	33.65	34.40	34.40	0.44%	10,029
Aug 14, 2026	33.20	34.40	33.20	34.25	34.25	3.16%	8,729
Aug 13, 2026	34.00	34.00	33.10	33.20	33.20	-1.78%	12,483
Aug 12, 2026	33.80	34.05	33.50	33.80	33.80	-0.44%	6,213
Aug 11, 2026	33.95	34.05	33.65	33.95	33.95	-	8,374
Aug 10, 2026	34.15	34.25	33.60	33.95	33.95	-0.15%	7,251
Aug 7, 2026	34.10	34.25	33.80	34.00	34.00	0.15%	8,477
Aug 6, 2026	33.45	34.20	33.45	33.95	33.95	1.34%	22,155
Aug 5, 2026	33.40	33.75	32.70	33.50	33.50	1.06%	16,249
Aug 4, 2026	31.95	33.20	31.65	33.15	33.15	4.25%	17,345
Aug 3, 2026	32.75	33.20	31.20	31.80	31.80	-2.90%	46,324
Jul 31, 2026	33.50	34.40	32.65	32.75	32.75	-3.96%	36,753
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