Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 36.55
-0.55 (-1.48%)
Last updated: Jul 29, 2025
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 40.10 | 40.10 | 39.05 | 39.05 | - | -3.70% | - |
| Jun 30, 2025 | 40.65 | 40.65 | 40.55 | 40.55 | - | 1.37% | 490 |
| Jun 27, 2025 | 41.25 | 41.25 | 39.60 | 40.00 | - | -3.03% | 1,462 |
| Jun 26, 2025 | 40.80 | 41.25 | 40.25 | 41.25 | - | -1.67% | 50 |
| Jun 25, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | - | - | 850 |
| Jun 24, 2025 | 43.60 | 43.60 | 41.95 | 41.95 | - | -1.76% | - |
| Jun 23, 2025 | 44.30 | 44.30 | 42.70 | 42.70 | - | -3.83% | 850 |
| Jun 20, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | - | 2.54% | 400 |
| Jun 19, 2025 | 42.65 | 43.30 | 42.65 | 43.30 | - | 3.10% | 400 |
| Jun 18, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | - | 1.20% | 400 |
| Jun 17, 2025 | 41.85 | 41.85 | 41.50 | 41.50 | - | -1.19% | - |
| Jun 16, 2025 | 43.30 | 44.75 | 42.00 | 42.00 | - | -0.71% | 385 |
| Jun 13, 2025 | 41.75 | 42.30 | 41.75 | 42.30 | - | -0.24% | 100 |
| Jun 12, 2025 | 41.90 | 42.40 | 41.90 | 42.40 | - | 0.95% | 100 |
| Jun 11, 2025 | 40.90 | 42.00 | 40.90 | 42.00 | - | 2.69% | 100 |
| Jun 10, 2025 | 43.85 | 43.85 | 40.90 | 40.90 | - | -6.73% | 100 |
| Jun 9, 2025 | 43.60 | 43.85 | 43.60 | 43.85 | - | -1.79% | 100 |
| Jun 6, 2025 | 44.85 | 44.85 | 44.05 | 44.65 | - | -0.22% | 100 |
| Jun 5, 2025 | 44.65 | 45.85 | 44.65 | 44.75 | - | 0.67% | 10 |
| Jun 4, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | - | -1.44% | 12,789 |
| Jun 3, 2025 | 43.95 | 45.10 | 43.45 | 45.10 | - | 2.50% | 12,789 |
| Jun 2, 2025 | 42.85 | 44.00 | 42.85 | 44.00 | - | 2.21% | 500 |
| May 30, 2025 | 43.25 | 43.25 | 43.05 | 43.05 | - | -0.12% | 700 |
| May 29, 2025 | 42.60 | 43.10 | 42.60 | 43.10 | - | 1.77% | 700 |
| May 28, 2025 | 42.50 | 44.55 | 42.35 | 42.35 | - | -0.94% | 700 |
| May 27, 2025 | 41.75 | 42.75 | 41.75 | 42.75 | - | 5.82% | - |
| May 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 1.51% | 200 |