Equasens Société anonyme (EPA:EQS)
France · Delayed Price · Currency is EUR 31.15
-1.95 (-5.89%)
Sep 29, 2026, 5:35 PM CET
Equasens Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 33.50 | 33.80 | 31.15 | 31.15 | 31.15 | -5.89% | 48,647 |
| Sep 28, 2026 | 31.80 | 34.35 | 31.70 | 33.10 | 33.10 | 12.39% | 112,290 |
| Sep 25, 2026 | 29.15 | 29.55 | 28.90 | 29.45 | 29.45 | 1.90% | 28,045 |
| Sep 24, 2026 | 29.25 | 29.60 | 28.90 | 28.90 | 28.90 | -0.69% | 20,421 |
| Sep 23, 2026 | 30.05 | 30.05 | 28.60 | 29.10 | 29.10 | -3.32% | 52,701 |
| Sep 22, 2026 | 31.05 | 31.05 | 30.00 | 30.10 | 30.10 | -2.59% | 24,057 |
| Sep 21, 2026 | 31.00 | 31.30 | 30.90 | 30.90 | 30.90 | -0.16% | 21,065 |
| Sep 18, 2026 | 31.70 | 31.80 | 30.75 | 30.95 | 30.95 | -3.13% | 21,831 |
| Sep 17, 2026 | 31.20 | 31.95 | 30.95 | 31.95 | 31.95 | 2.24% | 38,569 |
| Sep 16, 2026 | 31.00 | 31.65 | 31.00 | 31.25 | 31.25 | 0.32% | 28,544 |
| Sep 15, 2026 | 30.80 | 31.30 | 30.65 | 31.15 | 31.15 | 0.81% | 19,961 |
| Sep 14, 2026 | 31.10 | 31.25 | 30.55 | 30.90 | 30.90 | -0.48% | 15,277 |
| Sep 11, 2026 | 31.00 | 31.15 | 30.85 | 31.05 | 31.05 | 0.49% | 10,514 |
| Sep 10, 2026 | 31.30 | 31.35 | 30.85 | 30.90 | 30.90 | -0.80% | 10,870 |
| Sep 9, 2026 | 31.30 | 31.85 | 31.10 | 31.15 | 31.15 | -0.95% | 17,018 |
| Sep 8, 2026 | 31.30 | 31.50 | 30.85 | 31.45 | 31.45 | 0.16% | 21,798 |
| Sep 7, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | -3.38% | 22,859 |
| Sep 4, 2026 | 32.65 | 32.75 | 32.15 | 32.50 | 32.50 | - | 5,584 |
| Sep 3, 2026 | 32.70 | 32.70 | 32.35 | 32.50 | 32.50 | -0.15% | 9,221 |
| Sep 2, 2026 | 32.70 | 32.95 | 32.55 | 32.55 | 32.55 | - | 14,987 |
| Sep 1, 2026 | 33.00 | 33.40 | 32.55 | 32.55 | 32.55 | -0.46% | 12,278 |
| Aug 31, 2026 | 33.50 | 33.50 | 32.70 | 32.70 | 32.70 | -2.10% | 200,347 |
| Aug 28, 2026 | 33.50 | 33.90 | 33.25 | 33.40 | 33.40 | 0.60% | 20,049 |
| Aug 27, 2026 | 33.45 | 33.65 | 33.15 | 33.20 | 33.20 | -1.04% | 7,706 |
| Aug 26, 2026 | 34.00 | 34.00 | 33.30 | 33.55 | 33.55 | -1.47% | 12,398 |
| Aug 25, 2026 | 33.90 | 34.05 | 33.50 | 34.05 | 34.05 | - | 5,463 |
| Aug 24, 2026 | 33.95 | 34.40 | 33.65 | 34.05 | 34.05 | -0.58% | 17,531 |
| Aug 21, 2026 | 33.90 | 34.30 | 33.75 | 34.25 | 34.25 | 0.59% | 6,036 |
| Aug 20, 2026 | 33.95 | 34.15 | 33.75 | 34.05 | 34.05 | - | 5,319 |
| 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 |