Exosens (EPA:EXENS)
France · Delayed Price · Currency is EUR 46.05
+1.70 (3.83%)
Oct 20, 2025, 1:39 PM CET
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 39.50 | 40.15 | 38.50 | 38.50 | 38.50 | -2.04% | 53,129 |
| Aug 29, 2025 | 39.80 | 40.15 | 39.15 | 39.30 | 39.30 | -0.63% | 43,149 |
| Aug 28, 2025 | 39.75 | 40.10 | 39.25 | 39.55 | 39.55 | 0.51% | 43,320 |
| Aug 27, 2025 | 39.15 | 39.55 | 38.75 | 39.35 | 39.35 | 0.77% | 64,636 |
| Aug 26, 2025 | 40.00 | 40.00 | 38.20 | 39.05 | 39.05 | -4.05% | 405,997 |
| Aug 25, 2025 | 40.00 | 41.20 | 39.95 | 40.70 | 40.70 | 1.50% | 46,645 |
| Aug 22, 2025 | 39.20 | 40.35 | 39.20 | 40.10 | 40.10 | 2.82% | 51,924 |
| Aug 21, 2025 | 38.20 | 39.40 | 38.20 | 39.00 | 39.00 | 2.23% | 81,763 |
| Aug 20, 2025 | 38.25 | 38.90 | 38.15 | 38.15 | 38.15 | -2.18% | 81,373 |
| Aug 19, 2025 | 41.45 | 41.45 | 38.65 | 39.00 | 39.00 | -6.25% | 147,572 |
| Aug 18, 2025 | 41.20 | 41.80 | 40.75 | 41.60 | 41.60 | 3.10% | 66,539 |
| Aug 15, 2025 | 40.80 | 40.95 | 40.20 | 40.35 | 40.35 | -0.37% | 40,088 |
| Aug 14, 2025 | 40.10 | 40.70 | 39.90 | 40.50 | 40.50 | 1.00% | 53,226 |
| Aug 13, 2025 | 39.60 | 40.40 | 39.60 | 40.10 | 40.10 | 1.13% | 49,349 |
| Aug 12, 2025 | 39.75 | 40.00 | 39.35 | 39.65 | 39.65 | -0.25% | 58,716 |
| Aug 11, 2025 | 39.30 | 39.90 | 38.15 | 39.75 | 39.75 | 0.25% | 91,017 |