Exosens (EPA:EXENS)
France · Delayed Price · Currency is EUR 46.30
-1.65 (-3.44%)
Dec 22, 2025, 4:39 PM CET
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 47.85 | 47.90 | 46.00 | 46.75 | - | -2.50% | 26,558 |
| Dec 19, 2025 | 46.40 | 49.10 | 46.00 | 47.95 | 47.95 | 5.73% | 201,713 |
| Dec 18, 2025 | 44.35 | 45.35 | 44.05 | 45.35 | 45.35 | 2.60% | 79,678 |
| Dec 17, 2025 | 43.80 | 44.95 | 43.35 | 44.20 | 44.20 | 0.57% | 94,518 |
| Dec 16, 2025 | 44.80 | 45.00 | 43.60 | 43.95 | 43.95 | -3.62% | 98,679 |
| Dec 15, 2025 | 47.15 | 47.20 | 45.20 | 45.60 | 45.60 | -2.98% | 90,657 |
| Dec 12, 2025 | 47.30 | 48.35 | 46.75 | 47.00 | 47.00 | -0.63% | 105,794 |
| Dec 11, 2025 | 50.80 | 53.00 | 47.05 | 47.30 | 47.30 | -2.07% | 387,288 |
| Dec 10, 2025 | 49.05 | 49.20 | 46.90 | 48.30 | 48.30 | -1.23% | 85,653 |
| Dec 9, 2025 | 48.00 | 49.45 | 47.65 | 48.90 | 48.90 | 1.35% | 98,929 |
| Dec 8, 2025 | 45.20 | 48.25 | 44.95 | 48.25 | 48.25 | 7.22% | 121,109 |
| Dec 5, 2025 | 47.00 | 47.40 | 44.30 | 45.00 | 45.00 | -3.23% | 112,956 |
| Dec 4, 2025 | 45.00 | 46.60 | 44.10 | 46.50 | 46.50 | 5.32% | 107,256 |
| Dec 3, 2025 | 43.00 | 44.15 | 42.70 | 44.15 | 44.15 | 3.88% | 134,244 |
| Dec 2, 2025 | 41.05 | 42.80 | 40.85 | 42.50 | 42.50 | 2.41% | 75,501 |
| Dec 1, 2025 | 42.10 | 42.50 | 40.60 | 41.50 | 41.50 | -1.07% | 69,302 |
| Nov 28, 2025 | 41.60 | 41.95 | 41.00 | 41.95 | 41.95 | 1.70% | 54,178 |
| Nov 27, 2025 | 41.00 | 41.60 | 40.80 | 41.25 | 41.25 | 0.49% | 56,133 |
| Nov 26, 2025 | 41.60 | 41.85 | 40.70 | 41.05 | 41.05 | -0.61% | 60,582 |
| Nov 25, 2025 | 40.95 | 41.65 | 40.00 | 41.30 | 41.30 | 0.73% | 90,537 |
| Nov 24, 2025 | 42.85 | 43.20 | 40.70 | 41.00 | 41.00 | -3.07% | 148,616 |
| Nov 21, 2025 | 43.70 | 43.95 | 41.85 | 42.30 | 42.30 | -5.79% | 119,980 |
| Nov 20, 2025 | 44.60 | 45.65 | 44.35 | 44.90 | 44.90 | 2.39% | 78,128 |
| Nov 19, 2025 | 45.60 | 46.70 | 43.85 | 43.85 | 43.85 | -3.41% | 124,895 |
| Nov 18, 2025 | 45.40 | 46.75 | 45.25 | 45.40 | 45.40 | -1.84% | 71,857 |
| Nov 17, 2025 | 46.30 | 47.30 | 45.80 | 46.25 | 46.25 | 0.87% | 72,192 |
| Nov 14, 2025 | 46.15 | 46.25 | 44.25 | 45.85 | 45.85 | -0.76% | 116,328 |
| Nov 13, 2025 | 46.05 | 47.00 | 45.10 | 46.20 | 46.20 | 0.43% | 63,802 |
| Nov 12, 2025 | 46.60 | 46.75 | 45.65 | 46.00 | 46.00 | -0.65% | 74,229 |
| Nov 11, 2025 | 46.75 | 46.90 | 46.05 | 46.30 | 46.30 | -1.28% | 75,301 |
| 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 |