Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 41.25
+0.10 (0.24%)
Last updated: Dec 2, 2025, 8:01 AM CET
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 41.45 | 41.45 | 41.15 | 41.15 | 41.15 | -1.20% | - |
| Nov 28, 2025 | 40.95 | 41.65 | 40.95 | 41.65 | 41.65 | 1.83% | - |
| Nov 27, 2025 | 40.75 | 40.90 | 40.75 | 40.90 | 40.90 | 0.12% | - |
| Nov 26, 2025 | 41.25 | 41.25 | 40.85 | 40.85 | 40.85 | -0.61% | - |
| Nov 25, 2025 | 40.30 | 41.10 | 40.30 | 41.10 | 41.10 | 2.62% | - |
| Nov 24, 2025 | 42.05 | 42.05 | 40.05 | 40.05 | 40.05 | -5.09% | - |
| Nov 21, 2025 | 43.85 | 43.85 | 42.20 | 42.20 | 42.20 | -3.54% | 30 |
| Nov 20, 2025 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | 1.39% | - |
| Nov 19, 2025 | 45.00 | 45.00 | 43.15 | 43.15 | 43.15 | -4.32% | - |
| Nov 18, 2025 | 45.25 | 45.25 | 45.10 | 45.10 | 45.10 | -1.20% | - |
| Nov 17, 2025 | 45.40 | 45.65 | 45.40 | 45.65 | 45.65 | 0.44% | - |
| Nov 14, 2025 | 45.50 | 45.50 | 45.45 | 45.45 | 45.45 | - | - |
| Nov 13, 2025 | 45.90 | 45.90 | 45.45 | 45.45 | 45.45 | -0.98% | - |
| Nov 12, 2025 | 46.15 | 46.15 | 45.90 | 45.90 | 45.90 | -0.33% | - |
| Nov 11, 2025 | 46.75 | 46.75 | 46.05 | 46.05 | 46.05 | -1.60% | - |
| Nov 10, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.80 | -1.58% | - |
| Nov 7, 2025 | 46.60 | 47.55 | 46.60 | 47.55 | 47.55 | 2.15% | - |
| Nov 6, 2025 | 45.50 | 46.55 | 45.50 | 46.55 | 46.55 | -1.17% | - |
| Nov 5, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -3.48% | - |
| Nov 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.91% | - |
| Nov 3, 2025 | 48.55 | 50.30 | 48.55 | 49.25 | 49.25 | 1.65% | 175 |
| Oct 31, 2025 | 47.10 | 48.45 | 47.10 | 48.45 | 48.45 | 2.76% | - |
| Oct 30, 2025 | 46.45 | 47.15 | 46.45 | 47.15 | 47.15 | 1.51% | 40 |
| Oct 29, 2025 | 46.95 | 46.95 | 46.45 | 46.45 | 46.45 | -0.96% | 217 |
| Oct 28, 2025 | 46.25 | 46.90 | 46.25 | 46.90 | 46.90 | 1.30% | - |
| Oct 27, 2025 | 47.40 | 47.40 | 46.30 | 46.30 | 46.30 | -1.59% | - |
| Oct 24, 2025 | 47.10 | 47.10 | 47.05 | 47.05 | 47.05 | 0.21% | - |
| 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% | - |