Exosens SAS (EPA:EXENS)
France flag France · Delayed Price · Currency is EUR
36.65
-0.10 (-0.27%)
Sep 5, 2025, 5:35 PM CET

Exosens SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202536.9537.2536.3036.6536.65-0.27%43,258
Sep 4, 202537.2037.2036.2036.7536.75-2.13%60,587
Sep 3, 202537.5538.1037.1037.5537.55-66,408
Sep 2, 202538.5038.8037.4537.5537.55-2.47%82,202
Sep 1, 202539.5040.1538.5038.5038.50-2.04%53,129
Aug 29, 202539.8040.1539.1539.3039.30-0.63%43,149
Aug 28, 202539.7540.1039.2539.5539.550.51%43,320
Aug 27, 202539.1539.5538.7539.3539.350.77%64,636
Aug 26, 202540.0040.0038.2039.0539.05-4.05%405,997
Aug 25, 202540.0041.2039.9540.7040.701.50%46,645
Aug 22, 202539.2040.3539.2040.1040.102.82%51,924
Aug 21, 202538.2039.4038.2039.0039.002.23%81,763
Aug 20, 202538.2538.9038.1538.1538.15-2.18%81,373
Aug 19, 202541.4541.4538.6539.0039.00-6.25%147,572
Aug 18, 202541.2041.8040.7541.6041.603.10%66,539
Aug 15, 202540.8040.9540.2040.3540.35-0.37%40,088
Aug 14, 202540.1040.7039.9040.5040.501.00%53,226
Aug 13, 202539.6040.4039.6040.1040.101.13%49,349
Aug 12, 202539.7540.0039.3539.6539.65-0.25%58,716
Aug 11, 202539.3039.9038.1539.7539.750.25%91,017
Aug 8, 202540.2040.9039.5539.6539.65-1.86%83,965
Aug 7, 202542.2042.5540.2040.4040.40-5.05%106,515
Aug 6, 202543.2043.4542.4042.5542.55-0.70%84,062
Aug 5, 202543.3044.2042.8542.8542.85-0.58%99,259
Aug 4, 202542.2044.2542.2043.1043.104.11%176,751
Aug 1, 202541.0041.5540.0041.4041.401.22%100,703
Jul 31, 202540.7043.3540.0040.9040.902.00%188,393
Jul 30, 202538.0040.6537.9540.1040.109.12%213,186
Jul 29, 202537.8038.2536.7536.7536.75-1.87%141,956
Jul 28, 202539.0039.2537.3037.4537.45-3.48%88,057
Jul 25, 202539.6039.7038.8038.8038.80-2.02%44,841
Jul 24, 202539.4040.3039.3039.6039.601.15%56,362
Jul 23, 202539.7539.9538.5539.1539.15-0.76%62,672
Jul 22, 202540.1540.4038.8539.4539.45-2.59%59,676
Jul 21, 202541.1541.1540.1040.5040.50-1.70%61,401
Jul 18, 202540.8041.7040.4541.2041.201.60%47,927
Jul 17, 202540.0040.6039.6540.5540.553.44%49,163
Jul 16, 202541.6541.7039.0039.2039.20-3.57%85,915
Jul 15, 202542.3542.4040.1540.6540.65-3.44%82,757
Jul 14, 202541.0542.2040.5542.1042.102.68%83,966
Jul 11, 202539.2541.0539.2541.0041.004.46%77,567
Jul 10, 202539.0539.4038.4039.2539.25-0.25%63,125
Jul 9, 202539.0039.4038.6039.3539.350.90%50,327
Jul 8, 202538.8539.8038.5039.0039.000.65%77,187
Jul 7, 202538.8038.8537.8538.7538.750.91%77,279
Jul 4, 202538.1538.6037.9038.4038.40-0.13%51,001
Jul 3, 202538.3538.9038.2538.4538.45-60,810
Jul 2, 202539.0039.2037.8038.4538.45-2.16%101,680
Jul 1, 202540.3040.3039.1039.3039.30-2.60%94,841
Jun 30, 202540.5040.8539.9040.3540.35-0.25%107,393