Exosens (EPA:EXENS)
France · Delayed Price · Currency is EUR 57.10
-1.00 (-1.72%)
Oct 22, 2026, 5:35 PM CEST
Exosens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 57.80 | 57.90 | 56.50 | 57.10 | 57.10 | -1.72% | 49,005 |
| Oct 21, 2026 | 57.80 | 58.55 | 56.80 | 58.10 | 58.10 | 1.13% | 41,611 |
| Oct 20, 2026 | 58.80 | 58.80 | 57.10 | 57.45 | 57.45 | -2.79% | 51,935 |
| Oct 19, 2026 | 58.60 | 59.10 | 56.85 | 59.10 | 59.10 | -0.59% | 102,205 |
| Oct 16, 2026 | 58.00 | 59.45 | 58.00 | 59.45 | 59.45 | 3.12% | 71,347 |
| Oct 15, 2026 | 57.05 | 58.25 | 56.25 | 57.65 | 57.65 | -0.77% | 137,816 |
| Oct 14, 2026 | 57.25 | 58.80 | 57.25 | 58.10 | 58.10 | 1.93% | 49,521 |
| Oct 13, 2026 | 57.00 | 57.80 | 56.30 | 57.00 | 57.00 | -1.55% | 70,861 |
| Oct 12, 2026 | 58.55 | 58.75 | 57.70 | 57.90 | 57.90 | -0.86% | 43,623 |
| Oct 9, 2026 | 55.00 | 58.75 | 54.40 | 58.40 | 58.40 | 6.28% | 85,896 |
| Oct 8, 2026 | 55.20 | 55.90 | 54.25 | 54.95 | 54.95 | -1.87% | 104,747 |
| Oct 7, 2026 | 56.85 | 57.95 | 55.60 | 56.00 | 56.00 | -1.15% | 65,927 |
| Oct 6, 2026 | 61.20 | 61.60 | 56.65 | 56.65 | 56.65 | -7.28% | 95,830 |
| Oct 5, 2026 | 59.25 | 61.65 | 59.15 | 61.10 | 61.10 | 3.21% | 71,492 |
| Oct 2, 2026 | 59.00 | 59.75 | 57.80 | 59.20 | 59.20 | 0.17% | 108,157 |
| Oct 1, 2026 | 59.80 | 60.65 | 58.65 | 59.10 | 59.10 | -1.17% | 69,757 |
| Sep 30, 2026 | 60.30 | 61.00 | 59.40 | 59.80 | 59.80 | -0.58% | 63,868 |
| Sep 29, 2026 | 60.50 | 61.50 | 59.65 | 60.15 | 60.15 | 0.42% | 33,422 |
| Sep 28, 2026 | 62.00 | 62.20 | 59.80 | 59.90 | 59.90 | -3.85% | 69,243 |
| Sep 25, 2026 | 62.20 | 62.50 | 60.45 | 62.30 | 62.30 | 0.08% | 83,683 |
| Sep 24, 2026 | 63.00 | 63.00 | 60.60 | 62.25 | 62.25 | -1.81% | 99,555 |
| Sep 23, 2026 | 61.40 | 63.95 | 60.85 | 63.40 | 63.40 | 4.19% | 138,503 |
| Sep 22, 2026 | 59.90 | 60.90 | 59.40 | 60.85 | 60.85 | - | 91,361 |
| Sep 21, 2026 | 60.40 | 61.15 | 59.60 | 60.85 | 60.85 | 0.33% | 74,675 |
| Sep 18, 2026 | 59.80 | 61.75 | 59.30 | 60.65 | 60.65 | 2.97% | 200,997 |
| Sep 17, 2026 | 58.15 | 61.40 | 57.35 | 58.90 | 58.90 | 8.37% | 243,571 |
| Sep 16, 2026 | 54.90 | 55.25 | 53.95 | 54.35 | 54.35 | 0.37% | 94,647 |
| Sep 15, 2026 | 54.50 | 55.55 | 54.15 | 54.15 | 54.15 | -1.28% | 66,831 |
| Sep 14, 2026 | 54.85 | 55.20 | 54.10 | 54.85 | 54.85 | 0.09% | 53,200 |
| Sep 11, 2026 | 55.50 | 56.75 | 54.80 | 54.80 | 54.80 | -2.06% | 56,407 |
| Sep 10, 2026 | 56.30 | 56.65 | 55.40 | 55.95 | 55.95 | -0.53% | 43,402 |
| Sep 9, 2026 | 58.00 | 58.40 | 56.25 | 56.25 | 56.25 | -4.01% | 121,983 |
| Sep 8, 2026 | 58.00 | 59.00 | 57.50 | 58.60 | 58.60 | 2.00% | 62,062 |
| Sep 7, 2026 | 56.20 | 57.45 | 56.15 | 57.45 | 57.45 | 4.08% | 70,660 |
| Sep 4, 2026 | 55.40 | 56.20 | 54.85 | 55.20 | 55.20 | 0.55% | 66,614 |
| Sep 3, 2026 | 56.50 | 56.60 | 54.85 | 54.90 | 54.90 | -2.83% | 66,077 |
| Sep 2, 2026 | 56.75 | 57.45 | 55.90 | 56.50 | 56.50 | -1.14% | 62,971 |
| Sep 1, 2026 | 58.10 | 58.10 | 56.60 | 57.15 | 57.15 | -1.55% | 75,173 |
| Aug 31, 2026 | 59.15 | 59.15 | 57.95 | 58.05 | 58.05 | -1.11% | 91,061 |
| Aug 28, 2026 | 60.20 | 60.40 | 58.70 | 58.70 | 58.70 | -1.76% | 43,297 |
| Aug 27, 2026 | 60.20 | 60.20 | 59.10 | 59.75 | 59.75 | 0.17% | 50,139 |
| Aug 26, 2026 | 61.60 | 61.80 | 59.65 | 59.65 | 59.65 | -2.05% | 62,915 |
| Aug 25, 2026 | 62.40 | 62.40 | 60.45 | 60.90 | 60.90 | 1.50% | 51,632 |
| Aug 24, 2026 | 60.50 | 60.80 | 59.65 | 60.00 | 60.00 | -1.56% | 38,882 |
| Aug 21, 2026 | 61.80 | 61.80 | 60.20 | 60.95 | 60.95 | -2.01% | 46,053 |
| 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 |