Equasens Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.60	39.35	38.50	39.35	39.35	2.21%	9,943
May 28, 2026	38.35	38.85	38.25	38.50	38.50	0.13%	4,686
May 27, 2026	38.50	39.00	38.15	38.45	38.45	-0.13%	4,910
May 26, 2026	38.40	38.60	37.85	38.50	38.50	0.26%	5,798
May 25, 2026	38.00	38.40	38.00	38.40	38.40	2.13%	5,226
May 22, 2026	37.60	37.73	37.25	37.60	37.60	1.48%	6,757
May 21, 2026	37.45	37.55	36.95	37.05	37.05	-0.94%	5,186
May 20, 2026	37.25	37.80	36.75	37.40	37.40	0.94%	8,376
May 19, 2026	37.45	38.00	37.05	37.05	37.05	-0.54%	5,288
May 18, 2026	36.75	37.30	36.50	37.25	37.25	0.68%	8,498
May 15, 2026	36.80	37.40	36.70	37.00	37.00	0.27%	6,138
May 14, 2026	36.80	36.90	36.45	36.90	36.90	1.51%	5,649
May 13, 2026	36.70	36.85	36.35	36.35	36.35	-0.95%	3,674
May 12, 2026	36.45	36.90	35.90	36.70	36.70	0.69%	6,331
May 11, 2026	36.00	36.60	35.95	36.45	36.45	1.39%	7,556
May 8, 2026	36.60	36.95	35.95	35.95	35.95	-2.57%	8,251
May 7, 2026	36.70	37.05	36.40	36.90	36.90	1.23%	7,977
May 6, 2026	37.10	37.85	36.45	36.45	36.45	-0.95%	16,515
May 5, 2026	37.20	37.70	36.65	36.80	36.80	-1.34%	8,317
May 4, 2026	37.40	38.55	37.25	37.30	37.30	-0.53%	12,690
Apr 30, 2026	39.60	40.00	37.10	37.50	37.50	-4.34%	22,995
Apr 29, 2026	39.80	39.90	38.95	39.20	39.20	-1.63%	8,259
Apr 28, 2026	39.70	39.85	39.35	39.85	39.85	0.13%	4,540
Apr 27, 2026	39.75	40.75	39.70	39.80	39.80	0.63%	9,001
Apr 24, 2026	40.50	40.60	39.55	39.55	39.55	-2.35%	9,005
Apr 23, 2026	40.85	41.10	40.25	40.50	40.50	-1.10%	7,964
Apr 22, 2026	42.55	42.55	40.95	40.95	40.95	-3.53%	7,379
Apr 21, 2026	41.75	42.65	41.70	42.45	42.45	1.68%	6,792
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