Exosens (EPA:EXENS)
France · Delayed Price · Currency is EUR 46.90
-0.75 (-1.57%)
At close: Nov 10, 2025
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 48.00 | 48.40 | 46.60 | 46.90 | 46.90 | -1.57% | 77,536 |
| Nov 7, 2025 | 46.40 | 47.90 | 46.05 | 47.65 | 47.65 | 2.47% | 50,813 |
| Nov 6, 2025 | 46.20 | 46.90 | 45.55 | 46.50 | 46.50 | 0.76% | 110,036 |
| Nov 5, 2025 | 47.30 | 47.65 | 46.10 | 46.15 | 46.15 | -3.15% | 98,374 |
| Nov 4, 2025 | 49.15 | 49.55 | 47.45 | 47.65 | 47.65 | -3.93% | 89,966 |
| Nov 3, 2025 | 48.80 | 50.50 | 48.75 | 49.60 | 49.60 | 1.54% | 72,722 |
| Oct 31, 2025 | 48.50 | 49.70 | 48.30 | 48.85 | 48.85 | 2.73% | 115,897 |
| Oct 30, 2025 | 47.00 | 47.70 | 46.40 | 47.55 | 47.55 | 1.17% | 98,230 |
| Oct 29, 2025 | 47.25 | 47.30 | 46.00 | 47.00 | 47.00 | -0.63% | 86,392 |
| Oct 28, 2025 | 46.75 | 48.05 | 46.20 | 47.30 | 47.30 | 1.39% | 117,458 |
| Oct 27, 2025 | 49.35 | 49.45 | 46.00 | 46.65 | 46.65 | -1.79% | 170,447 |
| Oct 24, 2025 | 47.10 | 47.50 | 46.50 | 47.50 | 47.50 | 0.53% | 74,972 |
| Oct 23, 2025 | 47.55 | 48.45 | 46.70 | 47.25 | 47.25 | -0.11% | 84,151 |
| Oct 22, 2025 | 47.80 | 48.90 | 47.30 | 47.30 | 47.30 | -0.73% | 129,345 |
| Oct 21, 2025 | 46.20 | 47.70 | 45.60 | 47.65 | 47.65 | 3.47% | 80,902 |
| Oct 20, 2025 | 45.50 | 46.45 | 45.10 | 46.05 | 46.05 | 3.83% | 130,456 |
| Oct 17, 2025 | 46.50 | 47.00 | 44.10 | 44.35 | 44.35 | -7.80% | 202,184 |
| Oct 16, 2025 | 48.80 | 48.95 | 47.80 | 48.10 | 48.10 | 1.05% | 120,420 |
| Oct 15, 2025 | 50.40 | 50.60 | 47.25 | 47.60 | 47.60 | -3.45% | 162,851 |
| Oct 14, 2025 | 47.65 | 49.45 | 47.10 | 49.30 | 49.30 | 2.71% | 204,596 |
| Oct 13, 2025 | 49.20 | 52.10 | 45.60 | 48.00 | 48.00 | 10.47% | 488,158 |
| Oct 10, 2025 | 45.85 | 45.95 | 42.65 | 43.45 | 43.45 | -5.54% | 208,710 |
| Oct 9, 2025 | 45.25 | 46.00 | 44.75 | 46.00 | 46.00 | 1.43% | 92,630 |
| Oct 8, 2025 | 44.85 | 46.40 | 44.25 | 45.35 | 45.35 | 2.25% | 149,214 |
| Oct 7, 2025 | 42.75 | 44.35 | 42.15 | 44.35 | 44.35 | 3.50% | 83,420 |
| Oct 6, 2025 | 43.45 | 43.45 | 40.80 | 42.85 | 42.85 | -1.83% | 136,743 |
| Oct 3, 2025 | 45.00 | 45.00 | 43.60 | 43.65 | 43.65 | -3.11% | 86,181 |
| Oct 2, 2025 | 43.75 | 45.75 | 43.75 | 45.05 | 45.05 | 2.39% | 128,134 |
| Oct 1, 2025 | 43.00 | 44.00 | 42.10 | 44.00 | 44.00 | 1.85% | 102,659 |
| Sep 30, 2025 | 43.50 | 43.80 | 41.95 | 43.20 | 43.20 | -1.82% | 165,991 |
| Sep 29, 2025 | 43.35 | 44.90 | 42.85 | 44.00 | 44.00 | 3.29% | 186,061 |
| Sep 26, 2025 | 42.90 | 43.55 | 42.55 | 42.60 | 42.60 | -0.93% | 79,522 |
| Sep 25, 2025 | 42.20 | 44.05 | 42.00 | 43.00 | 43.00 | -1.15% | 107,484 |
| Sep 24, 2025 | 44.85 | 45.95 | 42.90 | 43.50 | 43.50 | -2.03% | 174,392 |
| Sep 23, 2025 | 43.80 | 44.60 | 43.30 | 44.40 | 44.40 | 1.72% | 147,793 |
| Sep 22, 2025 | 42.25 | 43.65 | 41.60 | 43.65 | 43.65 | 1.51% | 89,131 |
| Sep 19, 2025 | 41.95 | 43.00 | 41.50 | 43.00 | 43.00 | 3.37% | 1,497,518 |
| Sep 18, 2025 | 43.05 | 43.95 | 41.50 | 41.60 | 41.60 | -3.14% | 135,645 |
| Sep 17, 2025 | 44.10 | 44.85 | 42.95 | 42.95 | 42.95 | -2.16% | 104,076 |
| Sep 16, 2025 | 45.30 | 45.35 | 43.70 | 43.90 | 43.90 | -2.77% | 107,351 |
| Sep 15, 2025 | 44.20 | 45.35 | 43.10 | 45.15 | 45.15 | 3.20% | 169,016 |
| Sep 12, 2025 | 43.00 | 44.65 | 42.85 | 43.75 | 43.75 | 2.46% | 142,859 |
| Sep 11, 2025 | 40.90 | 43.15 | 40.55 | 42.70 | 42.70 | 4.79% | 107,261 |
| Sep 10, 2025 | 38.65 | 41.30 | 38.55 | 40.75 | 40.75 | 8.23% | 111,655 |
| Sep 9, 2025 | 38.15 | 38.60 | 37.35 | 37.65 | 37.65 | 0.67% | 84,290 |
| Sep 8, 2025 | 36.90 | 37.75 | 36.90 | 37.40 | 37.40 | 2.05% | 55,799 |
| Sep 5, 2025 | 36.95 | 37.25 | 36.30 | 36.65 | 36.65 | -0.27% | 43,258 |
| Sep 4, 2025 | 37.20 | 37.20 | 36.20 | 36.75 | 36.75 | -2.13% | 60,587 |
| Sep 3, 2025 | 37.55 | 38.10 | 37.10 | 37.55 | 37.55 | - | 66,408 |
| Sep 2, 2025 | 38.50 | 38.80 | 37.45 | 37.55 | 37.55 | -2.47% | 82,202 |