Exosens (EPA:EXENS)
France · Delayed Price · Currency is EUR 54.80
-1.15 (-2.06%)
Sep 11, 2026, 5:37 PM CET
Exosens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |