Equasens Société anonyme (FRA:PHF)
Germany · Delayed Price · Currency is EUR 42.75
-0.40 (-0.93%)
At close: Dec 19, 2025
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 42.00 | 43.05 | 42.00 | 42.75 | 42.75 | -0.93% | - |
| Dec 18, 2025 | 42.50 | 43.30 | 42.50 | 43.15 | 43.15 | -0.92% | - |
| Dec 17, 2025 | 42.50 | 43.55 | 42.50 | 43.55 | 43.55 | -0.11% | - |
| Dec 16, 2025 | 42.50 | 43.60 | 42.50 | 43.60 | 43.60 | 0.93% | - |
| Dec 15, 2025 | 41.75 | 43.20 | 41.75 | 43.20 | 43.20 | 0.35% | - |
| Dec 12, 2025 | 41.40 | 43.05 | 41.40 | 43.05 | 43.05 | 2.14% | - |
| Dec 11, 2025 | 40.75 | 42.15 | 40.75 | 42.15 | 42.15 | 1.69% | - |
| Dec 10, 2025 | 40.90 | 41.95 | 40.90 | 41.45 | 41.45 | -0.84% | - |
| Dec 9, 2025 | 41.40 | 42.55 | 41.40 | 41.80 | 41.80 | -0.83% | - |
| Dec 8, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.94% | - |
| Dec 5, 2025 | 41.25 | 42.55 | 41.25 | 42.55 | 42.55 | 2.53% | - |
| Dec 4, 2025 | 39.75 | 41.50 | 39.75 | 41.50 | 41.50 | 2.22% | - |
| Dec 3, 2025 | 40.10 | 41.15 | 40.10 | 40.60 | 40.60 | -1.10% | - |
| Dec 2, 2025 | 40.20 | 41.05 | 40.20 | 41.05 | 41.05 | -0.24% | - |
| Dec 1, 2025 | 41.25 | 41.75 | 41.15 | 41.15 | 41.15 | -2.14% | - |
| Nov 28, 2025 | 41.20 | 42.20 | 41.20 | 42.05 | 42.05 | 0.24% | - |
| Nov 27, 2025 | 40.30 | 41.95 | 40.30 | 41.95 | 41.95 | 1.82% | - |
| Nov 26, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 0.98% | - |
| Nov 25, 2025 | 40.35 | 40.90 | 40.35 | 40.80 | 40.80 | -0.37% | - |
| Nov 24, 2025 | 39.60 | 40.95 | 39.60 | 40.95 | 40.95 | 1.11% | - |
| Nov 21, 2025 | 39.30 | 40.50 | 39.30 | 40.50 | 40.50 | 0.50% | - |
| Nov 20, 2025 | 39.50 | 40.55 | 39.50 | 40.30 | 40.30 | 0.37% | - |
| Nov 19, 2025 | 39.50 | 40.45 | 39.50 | 40.15 | 40.15 | -1.23% | - |
| Nov 18, 2025 | 40.25 | 40.70 | 40.25 | 40.65 | 40.65 | -0.49% | - |
| Nov 17, 2025 | 40.10 | 40.85 | 40.10 | 40.85 | 40.85 | 1.11% | - |
| Nov 14, 2025 | 40.00 | 40.80 | 40.00 | 40.40 | 40.40 | -2.30% | - |
| Nov 13, 2025 | 40.30 | 41.75 | 40.30 | 41.35 | 41.35 | 0.12% | - |
| Nov 12, 2025 | 39.30 | 41.40 | 39.30 | 41.30 | 41.30 | 2.23% | - |
| Nov 11, 2025 | 39.40 | 41.00 | 39.40 | 40.40 | 40.40 | 0.62% | - |
| Nov 10, 2025 | 38.65 | 40.40 | 38.65 | 40.15 | 40.15 | 2.16% | - |
| Nov 7, 2025 | 38.65 | 39.80 | 38.65 | 39.30 | 39.30 | -0.76% | - |
| Nov 6, 2025 | 35.40 | 39.60 | 35.40 | 39.60 | 39.60 | 8.05% | - |
| Nov 5, 2025 | 35.20 | 36.65 | 35.20 | 36.65 | 36.65 | 1.52% | - |
| Nov 4, 2025 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | -3.09% | - |
| Nov 3, 2025 | 36.45 | 37.25 | 36.45 | 37.25 | 37.25 | 0.27% | - |
| Oct 31, 2025 | 36.25 | 37.35 | 36.25 | 37.15 | 37.15 | -0.80% | - |
| Oct 30, 2025 | 36.50 | 37.45 | 36.50 | 37.45 | 37.45 | -0.27% | - |
| Oct 29, 2025 | 37.05 | 37.90 | 37.05 | 37.55 | 37.55 | -0.53% | - |
| Oct 28, 2025 | 37.20 | 38.00 | 37.20 | 37.75 | 37.75 | -1.95% | - |
| Oct 27, 2025 | 39.00 | 39.80 | 38.50 | 38.50 | 38.50 | -3.99% | - |
| Oct 24, 2025 | 39.05 | 40.25 | 39.05 | 40.10 | 40.10 | 0.88% | - |
| Oct 23, 2025 | 38.80 | 39.95 | 38.80 | 39.75 | 39.75 | 2.45% | - |
| Oct 22, 2025 | 38.30 | 39.35 | 38.30 | 38.80 | 38.80 | -1.52% | 28 |
| Oct 21, 2025 | 38.90 | 39.65 | 38.90 | 39.40 | 39.40 | - | - |
| Oct 20, 2025 | 39.05 | 40.15 | 39.05 | 39.40 | 39.40 | -0.38% | - |
| Oct 17, 2025 | 39.70 | 39.70 | 39.45 | 39.55 | 39.55 | -7.81% | - |
| Oct 16, 2025 | 37.45 | 42.90 | 37.45 | 42.90 | 42.90 | 11.43% | 200 |
| Oct 15, 2025 | 37.10 | 38.50 | 37.10 | 38.50 | 38.50 | 1.18% | - |
| Oct 14, 2025 | 38.20 | 38.70 | 38.05 | 38.05 | 38.05 | -2.69% | - |
| Oct 13, 2025 | 37.50 | 39.15 | 37.50 | 39.10 | 39.10 | -0.38% | - |