Equasens Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.85	33.85	33.65	33.80	33.80	-0.44%	-
Feb 19, 2026	34.20	34.20	33.95	33.95	33.95	-1.16%	-
Feb 18, 2026	34.25	34.35	34.15	34.35	34.35	-1.43%	-
Feb 17, 2026	35.15	35.15	34.85	34.85	34.85	-3.06%	-
Feb 16, 2026	36.20	36.20	35.95	35.95	35.95	-1.24%	-
Feb 13, 2026	35.80	36.40	35.80	36.40	36.40	-0.55%	-
Feb 12, 2026	35.50	36.60	35.50	36.60	36.60	-1.88%	-
Feb 11, 2026	37.90	37.90	37.30	37.30	37.30	-1.32%	-
Feb 10, 2026	37.65	37.80	37.65	37.80	37.80	-0.26%	-
Feb 9, 2026	38.10	38.10	37.50	37.90	37.90	-1.04%	-
Feb 6, 2026	39.80	39.80	38.30	38.30	38.30	-1.42%	-
Feb 5, 2026	39.10	39.10	38.85	38.85	38.85	-0.89%	-
Feb 4, 2026	39.20	39.20	39.05	39.20	39.20	-0.38%	-
Feb 3, 2026	39.20	39.35	39.20	39.35	39.35	0.77%	-
Feb 2, 2026	39.25	39.25	39.00	39.05	39.05	-0.51%	-
Jan 30, 2026	38.10	39.25	38.10	39.25	39.25	-0.38%	-
Jan 29, 2026	39.30	39.40	39.30	39.40	39.40	0.13%	-
Jan 28, 2026	39.30	39.35	39.25	39.35	39.35	-0.25%	-
Jan 27, 2026	39.70	39.70	39.40	39.45	39.45	0.25%	-
Jan 26, 2026	40.00	40.00	39.35	39.35	39.35	-1.75%	-
Jan 23, 2026	40.10	40.10	39.85	40.05	40.05	-0.25%	-
Jan 22, 2026	39.85	40.15	39.85	40.15	40.15	1.26%	-
Jan 21, 2026	40.00	40.05	39.65	39.65	39.65	-1.25%	-
Jan 20, 2026	39.45	40.15	39.45	40.15	40.15	0.37%	-
Jan 19, 2026	39.75	40.00	39.75	40.00	40.00	-1.48%	-
Jan 16, 2026	41.15	41.15	40.60	40.60	40.60	-1.34%	-
Jan 15, 2026	41.10	41.15	41.05	41.15	41.15	-	-
Jan 14, 2026	41.20	41.20	41.10	41.15	41.15	-1.67%	-
Jan 13, 2026	42.15	42.15	41.85	41.85	41.85	-1.76%	-
Jan 12, 2026	42.25	42.95	42.25	42.60	42.60	-2.07%	-
Jan 9, 2026	42.10	43.50	42.10	43.50	43.50	1.28%	-
Jan 8, 2026	41.75	42.95	41.75	42.95	42.95	2.38%	-
Jan 7, 2026	42.25	43.50	41.95	41.95	41.95	-2.21%	-
Jan 6, 2026	40.20	42.90	40.20	42.90	42.90	0.59%	-
Jan 5, 2026	43.05	44.05	42.65	42.65	42.65	-3.40%	-
Jan 2, 2026	43.20	44.30	43.20	44.15	44.15	0.34%	-
Dec 30, 2025	43.05	44.00	43.05	44.00	44.00	-0.90%	-
Dec 29, 2025	42.65	44.40	42.65	44.40	44.40	3.86%	-
Dec 23, 2025	42.15	42.85	42.15	42.75	42.75	-	-
Dec 22, 2025	42.15	43.00	42.15	42.75	42.75	-	-
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%	-