Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 46.95
-0.05 (-0.11%)
At close: Oct 23, 2025
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 47.15 | 47.15 | 46.95 | 46.95 | 46.95 | -0.11% | - |
| Oct 22, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -0.53% | - |
| Oct 21, 2025 | 46.25 | 47.25 | 46.25 | 47.25 | 47.25 | 1.72% | - |
| Oct 20, 2025 | 44.35 | 46.45 | 44.35 | 46.45 | 46.45 | 4.85% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 44.30 | 44.30 | 44.30 | -6.34% | 150 |
| Oct 16, 2025 | 47.60 | 47.60 | 47.30 | 47.30 | 47.30 | 0.32% | - |
| Oct 15, 2025 | 49.70 | 49.70 | 47.15 | 47.15 | 47.15 | -3.48% | 40 |
| Oct 14, 2025 | 47.45 | 49.15 | 47.45 | 48.85 | 48.85 | 2.41% | 50 |
| Oct 13, 2025 | 46.30 | 49.40 | 46.30 | 47.70 | 47.70 | 11.06% | 395 |
| Oct 10, 2025 | 45.25 | 45.25 | 42.95 | 42.95 | 42.95 | -4.87% | - |
| Oct 9, 2025 | 45.50 | 45.50 | 45.15 | 45.15 | 45.15 | - | - |
| Oct 8, 2025 | 43.65 | 45.15 | 43.65 | 45.15 | 45.15 | 3.08% | - |
| Oct 7, 2025 | 42.40 | 43.80 | 42.40 | 43.80 | 43.80 | 3.18% | - |
| Oct 6, 2025 | 43.40 | 43.40 | 42.45 | 42.45 | 42.45 | -1.39% | - |
| Oct 3, 2025 | 44.75 | 44.75 | 43.05 | 43.05 | 43.05 | -3.80% | 40 |
| Oct 2, 2025 | 44.05 | 44.75 | 44.05 | 44.75 | 44.75 | 1.82% | - |
| Oct 1, 2025 | 42.95 | 43.95 | 42.95 | 43.95 | 43.95 | 2.21% | - |
| Sep 30, 2025 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -1.49% | - |
| Sep 29, 2025 | 43.05 | 44.25 | 43.05 | 43.65 | 43.65 | 3.31% | 1,000 |
| Sep 26, 2025 | 42.80 | 42.80 | 42.25 | 42.25 | 42.25 | -1.17% | - |
| Sep 25, 2025 | 44.25 | 44.25 | 42.75 | 42.75 | 42.75 | -2.95% | 200 |
| Sep 24, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.34% | - |
| Sep 23, 2025 | 43.35 | 43.90 | 43.35 | 43.90 | 43.90 | 1.15% | - |
| Sep 22, 2025 | 42.70 | 43.40 | 42.70 | 43.40 | 43.40 | 1.64% | - |
| Sep 19, 2025 | 41.25 | 42.70 | 41.25 | 42.70 | 42.70 | 3.52% | - |
| Sep 18, 2025 | 42.35 | 42.35 | 41.25 | 41.25 | 41.25 | -5.71% | - |
| Sep 17, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.23% | - |
| Sep 16, 2025 | 44.90 | 44.90 | 43.65 | 43.65 | 43.65 | -2.24% | - |
| Sep 15, 2025 | 44.45 | 44.75 | 44.45 | 44.65 | 44.65 | 2.76% | 255 |
| Sep 12, 2025 | 42.75 | 43.45 | 42.75 | 43.45 | 43.45 | 1.76% | - |
| Sep 11, 2025 | 40.65 | 42.70 | 40.65 | 42.70 | 42.70 | 7.15% | - |
| Sep 10, 2025 | 37.95 | 39.85 | 37.95 | 39.85 | 39.85 | 5.98% | 150 |
| Sep 9, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 2.59% | - |
| Sep 8, 2025 | 35.80 | 36.65 | 35.80 | 36.65 | 36.65 | 0.14% | - |
| Sep 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.41% | - |
| Sep 4, 2025 | 37.30 | 37.30 | 36.45 | 36.45 | 36.45 | -2.15% | - |
| Sep 3, 2025 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 0.54% | - |
| Sep 2, 2025 | 38.15 | 38.15 | 37.05 | 37.05 | 37.05 | -2.88% | - |
| Sep 1, 2025 | 39.05 | 39.05 | 38.15 | 38.15 | 38.15 | -2.18% | - |
| Aug 29, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | -0.64% | - |
| Aug 28, 2025 | 39.20 | 39.25 | 39.20 | 39.25 | 39.25 | 0.13% | - |
| Aug 27, 2025 | 38.85 | 39.20 | 38.85 | 39.20 | 39.20 | 1.03% | - |
| Aug 26, 2025 | 40.25 | 40.25 | 38.80 | 38.80 | 38.80 | -4.20% | - |
| Aug 25, 2025 | 39.70 | 40.50 | 39.70 | 40.50 | 40.50 | 1.89% | - |
| Aug 22, 2025 | 38.60 | 39.75 | 38.60 | 39.75 | 39.75 | 2.85% | - |
| Aug 21, 2025 | 38.00 | 38.65 | 38.00 | 38.65 | 38.65 | 1.31% | - |
| Aug 20, 2025 | 38.50 | 38.50 | 38.15 | 38.15 | 38.15 | -0.91% | - |
| Aug 19, 2025 | 41.05 | 41.05 | 38.50 | 38.50 | 38.50 | -6.21% | - |
| Aug 18, 2025 | 40.10 | 41.50 | 40.10 | 41.05 | 41.05 | 2.62% | 90 |
| Aug 15, 2025 | 40.10 | 40.20 | 40.00 | 40.00 | 40.00 | 0.13% | 200 |