Equasens Société anonyme (EPA:EQS)
France · Delayed Price · Currency is EUR 36.45
+0.50 (1.39%)
May 11, 2026, 5:35 PM CET
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 36.00 | 36.60 | 35.95 | 36.40 | - | 1.25% | 4,295 |
| 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 |
| 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 |