Equasens Société anonyme (FRA:PHF)
Germany · Delayed Price · Currency is EUR 41.50
-11.27 (-21.36%)
Last updated: Dec 1, 2025, 9:59 AM CET
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 41.25 | 41.75 | 41.25 | 41.50 | - | -1.31% | - |
| 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% | - |
| Oct 10, 2025 | 38.65 | 39.85 | 38.65 | 39.25 | 39.25 | -1.26% | - |
| Oct 9, 2025 | 39.25 | 40.20 | 39.25 | 39.75 | 39.75 | -0.13% | - |
| Oct 8, 2025 | 38.80 | 40.00 | 38.80 | 39.80 | 39.80 | 0.13% | - |
| Oct 7, 2025 | 38.75 | 39.95 | 38.75 | 39.75 | 39.75 | - | - |
| Oct 6, 2025 | 38.95 | 40.10 | 38.95 | 39.75 | 39.75 | -0.13% | - |
| Oct 3, 2025 | 38.40 | 40.00 | 38.40 | 39.80 | 39.80 | 0.38% | - |
| Oct 2, 2025 | 38.25 | 39.90 | 38.25 | 39.65 | 39.65 | 0.63% | - |
| Oct 1, 2025 | 38.10 | 39.40 | 38.10 | 39.40 | 39.40 | -0.25% | - |
| Sep 30, 2025 | 39.05 | 40.40 | 39.05 | 39.50 | 39.50 | -1.99% | - |
| Sep 29, 2025 | 42.70 | 42.70 | 39.55 | 40.30 | 40.30 | -9.34% | - |
| Sep 26, 2025 | 43.55 | 45.10 | 43.55 | 44.45 | 44.45 | -0.11% | - |
| Sep 25, 2025 | 44.00 | 44.95 | 44.00 | 44.50 | 44.50 | -1.87% | - |
| Sep 24, 2025 | 44.15 | 45.50 | 44.15 | 45.35 | 45.35 | -0.44% | - |
| Sep 23, 2025 | 44.35 | 45.80 | 44.35 | 45.55 | 45.55 | 0.33% | - |