Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 38.00
+1.35 (3.68%)
Last updated: Sep 9, 2025, 8:10 AM CET
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | - | 2.59% | 90 |
| Sep 8, 2025 | 35.80 | 36.65 | 35.80 | 36.65 | - | 0.14% | - |
| Sep 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 0.41% | 90 |
| Sep 4, 2025 | 37.30 | 37.30 | 36.45 | 36.45 | - | -2.15% | 90 |
| Sep 3, 2025 | 37.00 | 37.25 | 37.00 | 37.25 | - | 0.54% | 90 |
| Sep 2, 2025 | 38.15 | 38.15 | 37.05 | 37.05 | - | -2.88% | 90 |
| Sep 1, 2025 | 39.05 | 39.05 | 38.15 | 38.15 | - | -2.18% | 90 |
| Aug 29, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | - | -0.64% | 90 |
| Aug 28, 2025 | 39.20 | 39.25 | 39.20 | 39.25 | - | 0.13% | 90 |
| Aug 27, 2025 | 38.85 | 39.20 | 38.85 | 39.20 | - | 1.03% | 90 |
| Aug 26, 2025 | 40.25 | 40.25 | 38.80 | 38.80 | - | -4.20% | - |
| Aug 25, 2025 | 39.70 | 40.50 | 39.70 | 40.50 | - | 1.89% | - |
| Aug 22, 2025 | 38.60 | 39.75 | 38.60 | 39.75 | - | 2.85% | 90 |
| Aug 21, 2025 | 38.00 | 38.65 | 38.00 | 38.65 | - | 1.31% | 90 |
| Aug 20, 2025 | 38.50 | 38.50 | 38.15 | 38.15 | - | -0.91% | 90 |
| Aug 19, 2025 | 41.05 | 41.05 | 38.50 | 38.50 | - | -6.21% | 90 |
| Aug 18, 2025 | 40.10 | 41.50 | 40.10 | 41.05 | - | 2.62% | 90 |
| Aug 15, 2025 | 40.10 | 40.20 | 40.00 | 40.00 | - | 0.13% | 200 |
| Aug 14, 2025 | 39.75 | 39.95 | 39.75 | 39.95 | - | 0.38% | 200 |
| Aug 13, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | - | 0.89% | 200 |
| Aug 12, 2025 | 39.60 | 39.60 | 39.45 | 39.45 | - | - | 200 |
| Aug 11, 2025 | 39.50 | 39.50 | 39.45 | 39.45 | - | 0.13% | 200 |
| Aug 8, 2025 | 40.05 | 40.05 | 39.40 | 39.40 | - | -1.62% | 200 |
| Aug 7, 2025 | 42.15 | 42.15 | 40.05 | 40.05 | - | -4.53% | 200 |
| Aug 6, 2025 | 42.75 | 42.75 | 41.95 | 41.95 | - | -1.29% | - |
| Aug 5, 2025 | 42.90 | 43.95 | 42.50 | 42.50 | - | -0.58% | 200 |
| Aug 4, 2025 | 41.20 | 42.75 | 41.20 | 42.75 | - | 5.95% | 100 |
| Aug 1, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | - | -0.49% | 100 |
| Jul 31, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | - | 1.63% | - |
| Jul 30, 2025 | 36.50 | 39.90 | 36.50 | 39.90 | - | 9.17% | 100 |
| Jul 29, 2025 | 37.30 | 37.30 | 36.55 | 36.55 | - | -1.48% | 100 |
| Jul 28, 2025 | 39.05 | 39.05 | 37.10 | 37.10 | - | -3.89% | 100 |
| Jul 25, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | - | -1.03% | 100 |
| Jul 24, 2025 | 39.35 | 39.35 | 39.00 | 39.00 | - | -0.76% | - |
| Jul 23, 2025 | 39.65 | 39.65 | 38.90 | 39.30 | - | 0.26% | 100 |
| Jul 22, 2025 | 39.95 | 39.95 | 39.20 | 39.20 | - | -2.00% | 100 |
| Jul 21, 2025 | 40.75 | 40.75 | 40.00 | 40.00 | - | -1.11% | 100 |
| Jul 18, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | - | 0.12% | 100 |
| Jul 17, 2025 | 39.35 | 40.50 | 39.35 | 40.40 | - | 2.93% | 100 |
| Jul 16, 2025 | 40.65 | 40.65 | 39.25 | 39.25 | - | -3.92% | 120 |
| Jul 15, 2025 | 41.95 | 41.95 | 40.85 | 40.85 | - | -2.27% | 120 |
| Jul 14, 2025 | 40.25 | 41.80 | 40.25 | 41.80 | - | 2.83% | 120 |
| Jul 11, 2025 | 38.80 | 40.65 | 38.80 | 40.65 | - | 4.36% | 35 |
| Jul 10, 2025 | 39.10 | 39.10 | 38.95 | 38.95 | - | 0.52% | 490 |
| Jul 9, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | - | - | - |
| Jul 8, 2025 | 38.60 | 38.75 | 38.60 | 38.75 | - | 0.65% | 490 |
| Jul 7, 2025 | 38.15 | 38.50 | 38.15 | 38.50 | - | 1.45% | 490 |
| Jul 4, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | - | -0.26% | 490 |
| Jul 3, 2025 | 38.15 | 38.15 | 38.05 | 38.05 | - | -0.39% | - |
| Jul 2, 2025 | 38.85 | 38.85 | 38.20 | 38.20 | - | -2.18% | - |