Exosens (FRA:H8Y)
Germany flag Germany · Delayed Price · Currency is EUR
46.95
-0.05 (-0.11%)
At close: Oct 23, 2025

Exosens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202547.1547.1546.9546.9546.95-0.11%-
Oct 22, 202547.4047.4047.0047.0047.00-0.53%-
Oct 21, 202546.2547.2546.2547.2547.251.72%-
Oct 20, 202544.3546.4544.3546.4546.454.85%-
Oct 17, 202547.0047.0044.3044.3044.30-6.34%150
Oct 16, 202547.6047.6047.3047.3047.300.32%-
Oct 15, 202549.7049.7047.1547.1547.15-3.48%40
Oct 14, 202547.4549.1547.4548.8548.852.41%50
Oct 13, 202546.3049.4046.3047.7047.7011.06%395
Oct 10, 202545.2545.2542.9542.9542.95-4.87%-
Oct 9, 202545.5045.5045.1545.1545.15--
Oct 8, 202543.6545.1543.6545.1545.153.08%-
Oct 7, 202542.4043.8042.4043.8043.803.18%-
Oct 6, 202543.4043.4042.4542.4542.45-1.39%-
Oct 3, 202544.7544.7543.0543.0543.05-3.80%40
Oct 2, 202544.0544.7544.0544.7544.751.82%-
Oct 1, 202542.9543.9542.9543.9543.952.21%-
Sep 30, 202543.6043.6043.0043.0043.00-1.49%-
Sep 29, 202543.0544.2543.0543.6543.653.31%1,000
Sep 26, 202542.8042.8042.2542.2542.25-1.17%-
Sep 25, 202544.2544.2542.7542.7542.75-2.95%200
Sep 24, 202544.0544.0544.0544.0544.050.34%-
Sep 23, 202543.3543.9043.3543.9043.901.15%-
Sep 22, 202542.7043.4042.7043.4043.401.64%-
Sep 19, 202541.2542.7041.2542.7042.703.52%-
Sep 18, 202542.3542.3541.2541.2541.25-5.71%-
Sep 17, 202543.7543.7543.7543.7543.750.23%-
Sep 16, 202544.9044.9043.6543.6543.65-2.24%-
Sep 15, 202544.4544.7544.4544.6544.652.76%255
Sep 12, 202542.7543.4542.7543.4543.451.76%-
Sep 11, 202540.6542.7040.6542.7042.707.15%-
Sep 10, 202537.9539.8537.9539.8539.855.98%150
Sep 9, 202538.0038.0037.6037.6037.602.59%-
Sep 8, 202535.8036.6535.8036.6536.650.14%-
Sep 5, 202536.6036.6036.6036.6036.600.41%-
Sep 4, 202537.3037.3036.4536.4536.45-2.15%-
Sep 3, 202537.0037.2537.0037.2537.250.54%-
Sep 2, 202538.1538.1537.0537.0537.05-2.88%-
Sep 1, 202539.0539.0538.1538.1538.15-2.18%-
Aug 29, 202539.2539.2539.0039.0039.00-0.64%-
Aug 28, 202539.2039.2539.2039.2539.250.13%-
Aug 27, 202538.8539.2038.8539.2039.201.03%-
Aug 26, 202540.2540.2538.8038.8038.80-4.20%-
Aug 25, 202539.7040.5039.7040.5040.501.89%-
Aug 22, 202538.6039.7538.6039.7539.752.85%-
Aug 21, 202538.0038.6538.0038.6538.651.31%-
Aug 20, 202538.5038.5038.1538.1538.15-0.91%-
Aug 19, 202541.0541.0538.5038.5038.50-6.21%-
Aug 18, 202540.1041.5040.1041.0541.052.62%90
Aug 15, 202540.1040.2040.0040.0040.000.13%200