Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 56.90
-0.15 (-0.26%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:H8Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.70 | 56.90 | 56.70 | 56.90 | 56.90 | -0.26% | 66 |
| Oct 22, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.61% | - |
| Oct 21, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.37% | - |
| Oct 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.17% | - |
| Oct 19, 2026 | 58.60 | 58.60 | 58.30 | 58.30 | 58.30 | -0.34% | - |
| Oct 16, 2026 | 57.70 | 58.50 | 57.70 | 58.50 | 58.50 | 2.27% | - |
| Oct 15, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.79% | - |
| Oct 14, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -1.05% | - |
| Oct 13, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | - |
| Oct 12, 2026 | 58.25 | 58.25 | 57.35 | 57.35 | 57.35 | 3.52% | - |
| Oct 9, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Oct 8, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.34% | - |
| Oct 7, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -7.88% | - |
| Oct 6, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | - |
| Oct 5, 2026 | 58.85 | 60.95 | 58.85 | 60.95 | 60.95 | 3.22% | - |
| Oct 2, 2026 | 58.65 | 59.05 | 58.65 | 59.05 | 59.05 | -0.59% | - |
| Oct 1, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.08% | - |
| Sep 30, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.59% | - |
| Sep 29, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.25% | - |
| Sep 28, 2026 | 62.10 | 62.10 | 59.85 | 59.85 | 59.85 | -3.93% | - |
| Sep 25, 2026 | 62.05 | 62.30 | 62.05 | 62.30 | 62.30 | 0.73% | - |
| Sep 24, 2026 | 62.65 | 62.65 | 61.85 | 61.85 | 61.85 | -1.59% | - |
| Sep 23, 2026 | 60.75 | 62.85 | 60.75 | 62.85 | 62.85 | 3.37% | - |
| Sep 22, 2026 | 60.55 | 60.80 | 60.35 | 60.80 | 60.80 | 0.41% | 66 |
| Sep 21, 2026 | 60.65 | 60.65 | 60.55 | 60.55 | 60.55 | 0.67% | - |
| Sep 18, 2026 | 58.40 | 60.15 | 58.40 | 60.15 | 60.15 | 3.08% | - |
| Sep 17, 2026 | 57.40 | 58.65 | 57.40 | 58.35 | 58.35 | 8.46% | 457 |
| Sep 16, 2026 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | -0.09% | - |
| Sep 15, 2026 | 54.50 | 54.50 | 53.85 | 53.85 | 53.85 | -1.55% | - |
| Sep 14, 2026 | 54.20 | 54.70 | 54.20 | 54.70 | 54.70 | 0.64% | - |
| Sep 11, 2026 | 55.75 | 55.75 | 54.35 | 54.35 | 54.35 | -1.98% | - |
| Sep 10, 2026 | 56.05 | 56.05 | 55.45 | 55.45 | 55.45 | -0.81% | - |
| Sep 9, 2026 | 57.90 | 57.90 | 55.90 | 55.90 | 55.90 | -3.54% | - |
| Sep 8, 2026 | 56.90 | 57.95 | 56.90 | 57.95 | 57.95 | 1.67% | - |
| Sep 7, 2026 | 54.10 | 57.00 | 54.10 | 57.00 | 57.00 | 5.36% | - |
| Sep 4, 2026 | 54.85 | 54.85 | 54.10 | 54.10 | 54.10 | -3.74% | - |
| Sep 3, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.62% | - |
| Sep 2, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.99% | - |
| Sep 1, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | - |
| Aug 31, 2026 | 58.60 | 58.65 | 57.70 | 57.70 | 57.70 | -1.62% | 45 |
| Aug 28, 2026 | 59.70 | 59.70 | 58.65 | 58.65 | 58.65 | -1.51% | - |
| Aug 27, 2026 | 59.50 | 59.55 | 59.50 | 59.55 | 59.55 | -1.81% | - |
| Aug 26, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.34% | - |
| Aug 25, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.99% | - |
| Aug 24, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.08% | - |
| Aug 21, 2026 | 61.90 | 61.90 | 60.50 | 60.50 | 60.50 | -0.66% | - |
| Aug 20, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.38% | - |
| Aug 19, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -3.52% | - |
| Aug 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.31% | - |
| Aug 17, 2026 | 66.55 | 66.55 | 64.20 | 64.20 | 64.20 | -3.31% | - |