Exosens (EPA:EXENS)
France · Delayed Price · Currency is EUR 60.95
-1.25 (-2.01%)
Aug 21, 2026, 5:35 PM CET
Exosens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 61.80 | 61.80 | 60.20 | 60.45 | - | -2.81% | 24,714 |
| Aug 20, 2026 | 61.60 | 62.50 | 60.95 | 62.20 | 62.20 | 1.22% | 44,785 |
| Aug 19, 2026 | 62.55 | 63.00 | 61.45 | 61.45 | 61.45 | -1.29% | 36,285 |
| Aug 18, 2026 | 64.60 | 64.68 | 61.95 | 62.25 | 62.25 | -3.49% | 57,904 |
| Aug 17, 2026 | 66.65 | 67.00 | 64.50 | 64.50 | 64.50 | -3.44% | 42,958 |
| Aug 14, 2026 | 63.60 | 66.85 | 63.60 | 66.80 | 66.80 | 5.95% | 92,355 |
| Aug 13, 2026 | 65.60 | 66.15 | 62.70 | 63.05 | 63.05 | -3.74% | 53,846 |
| Aug 12, 2026 | 63.65 | 65.60 | 63.65 | 65.50 | 65.50 | 3.07% | 73,123 |
| Aug 11, 2026 | 62.80 | 64.00 | 62.70 | 63.55 | 63.55 | 1.52% | 74,103 |
| Aug 10, 2026 | 63.20 | 63.60 | 61.45 | 62.60 | 62.60 | -1.03% | 61,207 |
| Aug 7, 2026 | 63.60 | 65.00 | 63.25 | 63.25 | 63.25 | -0.39% | 83,155 |
| Aug 6, 2026 | 61.95 | 63.55 | 61.80 | 63.50 | 63.50 | 0.47% | 51,475 |
| Aug 5, 2026 | 63.20 | 64.00 | 62.50 | 63.20 | 63.20 | 0.08% | 59,158 |
| Aug 4, 2026 | 60.60 | 63.70 | 60.60 | 63.15 | 63.15 | 6.49% | 161,410 |
| Aug 3, 2026 | 58.20 | 59.65 | 57.65 | 59.30 | 59.30 | 3.67% | 86,724 |
| Jul 31, 2026 | 57.55 | 58.90 | 56.70 | 57.20 | 57.20 | 1.33% | 112,554 |
| Jul 30, 2026 | 57.35 | 58.10 | 56.40 | 56.45 | 56.45 | -2.67% | 152,308 |
| Jul 29, 2026 | 58.20 | 58.70 | 56.40 | 58.00 | 58.00 | -0.77% | 141,619 |
| Jul 28, 2026 | 62.00 | 62.45 | 57.10 | 58.45 | 58.45 | -6.70% | 225,559 |
| Jul 27, 2026 | 61.40 | 63.50 | 61.25 | 62.65 | 62.65 | 0.89% | 86,711 |
| Jul 24, 2026 | 61.55 | 62.10 | 61.00 | 62.10 | 62.10 | 1.14% | 54,019 |
| Jul 23, 2026 | 61.65 | 63.60 | 61.40 | 61.40 | 61.40 | -0.89% | 90,662 |
| Jul 22, 2026 | 60.70 | 61.95 | 60.40 | 61.95 | 61.95 | 2.57% | 60,764 |
| Jul 21, 2026 | 59.05 | 60.60 | 58.85 | 60.40 | 60.40 | 2.20% | 73,762 |
| Jul 20, 2026 | 56.20 | 59.80 | 56.10 | 59.10 | 59.10 | 4.88% | 92,536 |
| Jul 17, 2026 | 55.00 | 56.85 | 54.60 | 56.35 | 56.35 | 1.26% | 58,555 |
| Jul 16, 2026 | 55.55 | 55.95 | 54.30 | 55.65 | 55.65 | -0.18% | 88,356 |
| Jul 15, 2026 | 56.50 | 56.80 | 55.45 | 55.75 | 55.75 | -1.85% | 55,595 |
| Jul 14, 2026 | 56.50 | 57.00 | 55.90 | 56.80 | 56.80 | 0.62% | 45,103 |
| Jul 13, 2026 | 57.30 | 57.90 | 56.10 | 56.45 | 56.45 | -2.25% | 51,585 |
| Jul 10, 2026 | 57.20 | 58.65 | 56.50 | 57.75 | 57.75 | 0.17% | 55,601 |
| Jul 9, 2026 | 60.00 | 60.60 | 57.65 | 57.65 | 57.65 | -2.78% | 85,745 |
| Jul 8, 2026 | 59.20 | 59.95 | 58.35 | 59.30 | 59.30 | -0.17% | 92,062 |
| Jul 7, 2026 | 59.35 | 60.60 | 58.20 | 59.40 | 59.40 | -0.92% | 109,321 |
| Jul 6, 2026 | 59.00 | 60.50 | 58.80 | 59.95 | 59.95 | 1.61% | 64,300 |
| Jul 3, 2026 | 58.85 | 59.30 | 57.80 | 59.00 | 59.00 | 1.72% | 58,099 |
| Jul 2, 2026 | 58.20 | 59.25 | 57.70 | 58.00 | 58.00 | -0.68% | 74,608 |
| Jul 1, 2026 | 57.20 | 59.30 | 57.20 | 58.40 | 58.40 | 2.28% | 85,158 |
| Jun 30, 2026 | 56.20 | 57.10 | 55.55 | 57.10 | 57.10 | 2.61% | 108,245 |
| Jun 29, 2026 | 55.05 | 57.10 | 54.95 | 55.65 | 55.65 | 2.77% | 158,600 |
| Jun 26, 2026 | 52.10 | 54.45 | 50.65 | 54.15 | 54.15 | 2.85% | 151,168 |
| Jun 25, 2026 | 54.80 | 55.15 | 52.60 | 52.65 | 52.65 | -4.53% | 126,245 |
| Jun 24, 2026 | 57.40 | 57.45 | 52.75 | 55.15 | 55.15 | -4.83% | 201,641 |
| Jun 23, 2026 | 58.40 | 58.65 | 57.65 | 57.95 | 57.95 | -2.03% | 90,798 |
| Jun 22, 2026 | 59.95 | 61.10 | 58.30 | 59.15 | 59.15 | -1.58% | 85,319 |
| Jun 19, 2026 | 59.00 | 61.45 | 59.00 | 60.10 | 60.10 | 0.92% | 209,337 |
| Jun 18, 2026 | 61.35 | 61.50 | 58.85 | 59.55 | 59.55 | -2.06% | 84,853 |
| Jun 17, 2026 | 60.20 | 61.20 | 59.25 | 60.80 | 60.80 | 2.10% | 59,946 |
| Jun 16, 2026 | 59.00 | 61.70 | 59.00 | 59.55 | 59.55 | 2.06% | 58,079 |
| Jun 15, 2026 | 60.40 | 60.45 | 58.15 | 58.35 | 58.35 | -2.18% | 76,188 |