Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 56.20
+1.00 (1.81%)
At close: Jan 9, 2026
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 55.30 | 56.20 | 54.80 | 56.20 | 56.20 | 1.81% | 3 |
| Jan 8, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | -0.54% | - |
| Jan 7, 2026 | 52.30 | 55.50 | 52.30 | 55.50 | 55.50 | 6.12% | - |
| Jan 6, 2026 | 51.60 | 52.30 | 51.60 | 52.30 | 52.30 | 1.36% | - |
| Jan 5, 2026 | 50.10 | 51.60 | 50.10 | 51.60 | 51.60 | 3.82% | - |
| Jan 2, 2026 | 48.05 | 49.70 | 48.05 | 49.70 | 49.70 | 4.41% | - |
| Dec 30, 2025 | 46.85 | 47.60 | 46.85 | 47.60 | 47.60 | 1.71% | - |
| Dec 29, 2025 | 46.05 | 46.80 | 46.05 | 46.80 | 46.80 | 0.65% | 6 |
| Dec 23, 2025 | 46.75 | 46.90 | 46.50 | 46.50 | 46.50 | -0.43% | 27 |
| Dec 22, 2025 | 47.60 | 47.60 | 46.70 | 46.70 | 46.70 | -1.79% | - |
| Dec 19, 2025 | 44.90 | 47.55 | 44.90 | 47.55 | 47.55 | 5.90% | - |
| Dec 18, 2025 | 43.90 | 44.90 | 43.90 | 44.90 | 44.90 | 2.51% | - |
| Dec 17, 2025 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 0.11% | - |
| Dec 16, 2025 | 45.10 | 45.10 | 43.75 | 43.75 | 43.75 | -3.31% | - |
| Dec 15, 2025 | 47.00 | 47.00 | 45.25 | 45.25 | 45.25 | -3.42% | 450 |
| Dec 12, 2025 | 47.10 | 47.10 | 46.85 | 46.85 | 46.85 | -0.43% | - |
| Dec 11, 2025 | 51.20 | 51.20 | 47.05 | 47.05 | 47.05 | -6.83% | - |
| Dec 10, 2025 | 48.45 | 50.50 | 48.45 | 50.50 | 50.50 | 4.23% | - |
| Dec 9, 2025 | 48.00 | 48.45 | 48.00 | 48.45 | 48.45 | 1.36% | - |
| Dec 8, 2025 | 44.60 | 47.80 | 44.60 | 47.80 | 47.80 | 7.17% | - |
| Dec 5, 2025 | 46.70 | 46.70 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Dec 4, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.23% | - |
| Dec 3, 2025 | 42.00 | 44.30 | 42.00 | 44.30 | 44.30 | 5.60% | - |
| Dec 2, 2025 | 41.25 | 41.95 | 41.25 | 41.95 | 41.95 | 1.94% | - |
| 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% | - |