Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 42.25
-0.50 (-1.17%)
At close: Sep 26, 2025
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.11% | - |
| 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 |
| Aug 14, 2025 | 39.75 | 39.95 | 39.75 | 39.95 | 39.95 | 0.38% | - |
| Aug 13, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.89% | - |
| Aug 12, 2025 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | - | - |
| Aug 11, 2025 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | 0.13% | - |
| Aug 8, 2025 | 40.05 | 40.05 | 39.40 | 39.40 | 39.40 | -1.62% | - |
| Aug 7, 2025 | 42.15 | 42.15 | 40.05 | 40.05 | 40.05 | -4.53% | - |
| Aug 6, 2025 | 42.75 | 42.75 | 41.95 | 41.95 | 41.95 | -1.29% | - |
| Aug 5, 2025 | 42.90 | 43.95 | 42.50 | 42.50 | 42.50 | -0.58% | 200 |
| Aug 4, 2025 | 41.20 | 42.75 | 41.20 | 42.75 | 42.75 | 5.95% | - |
| Aug 1, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.49% | - |
| Jul 31, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | 1.63% | - |
| Jul 30, 2025 | 36.50 | 39.90 | 36.50 | 39.90 | 39.90 | 9.17% | - |
| Jul 29, 2025 | 37.30 | 37.30 | 36.55 | 36.55 | 36.55 | -1.48% | - |
| Jul 28, 2025 | 39.05 | 39.05 | 37.10 | 37.10 | 37.10 | -3.89% | - |
| Jul 25, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jul 24, 2025 | 39.35 | 39.35 | 39.00 | 39.00 | 39.00 | -0.76% | - |
| Jul 23, 2025 | 39.65 | 39.65 | 38.90 | 39.30 | 39.30 | 0.26% | - |