Exosens (FRA:H8Y)
Germany · Delayed Price · Currency is EUR 60.15
+1.80 (3.08%)
At close: Sep 18, 2026
FRA:H8Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 62.75 | 66.60 | 62.75 | 66.40 | 66.40 | 1.68% | 400 |
| Aug 13, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 3.24% | - |
| Aug 12, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 1.69% | - |
| Aug 11, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Aug 10, 2026 | 62.85 | 62.85 | 62.20 | 62.20 | 62.20 | 1.63% | - |
| Aug 7, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -2.31% | - |
| Aug 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.63% | - |
| Aug 5, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.16% | - |
| Aug 4, 2026 | 59.15 | 63.60 | 59.15 | 62.95 | 62.95 | 9.86% | 40 |
| Aug 3, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.61% | - |
| Jul 31, 2026 | 55.95 | 56.95 | 55.95 | 56.95 | 56.95 | -0.52% | - |
| Jul 30, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.97% | - |
| Jul 29, 2026 | 57.45 | 58.40 | 57.45 | 58.40 | 58.40 | -1.02% | 36 |
| Jul 28, 2026 | 63.10 | 63.10 | 59.00 | 59.00 | 59.00 | -7.31% | 10 |
| Jul 27, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 2.99% | 9 |
| Jul 24, 2026 | 62.45 | 62.45 | 61.80 | 61.80 | 61.80 | -2.68% | - |
| Jul 23, 2026 | 61.40 | 64.75 | 61.40 | 63.50 | 63.50 | 3.34% | 318 |
| Jul 22, 2026 | 60.10 | 61.45 | 60.10 | 61.45 | 61.45 | 4.42% | 45 |
| Jul 21, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.68% | - |
| Jul 20, 2026 | 55.90 | 58.45 | 55.90 | 58.45 | 58.45 | 4.66% | - |
| Jul 17, 2026 | 54.65 | 55.85 | 54.65 | 55.85 | 55.85 | 0.63% | - |
| Jul 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.07% | - |
| Jul 14, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.09% | - |
| Jul 13, 2026 | 56.90 | 56.90 | 55.85 | 55.85 | 55.85 | -2.79% | - |