Equasens Société anonyme (LON:0R9T)
London · Delayed Price · Currency is GBP · Price in EUR 37.00
-0.45 (-1.20%)
Feb 12, 2026, 4:01 PM GMT
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 38.00 | 38.00 | 37.45 | 37.45 | 37.45 | -2.98% | 55 |
| Feb 10, 2026 | 38.45 | 38.60 | 38.45 | 38.60 | 38.60 | 0.26% | 76 |
| Feb 9, 2026 | 38.70 | 38.70 | 38.50 | 38.50 | 38.50 | -1.28% | 2 |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Feb 5, 2026 | 39.80 | 39.90 | 39.40 | 39.40 | 39.40 | -0.76% | 1 |
| Feb 4, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.75% | 1 |
| Feb 3, 2026 | 39.70 | 40.10 | 39.70 | 40.00 | 40.00 | 0.25% | 1 |
| Feb 2, 2026 | 39.90 | 39.90 | 39.60 | 39.90 | 39.90 | 0.13% | 2 |
| Jan 30, 2026 | 39.95 | 39.95 | 39.85 | 39.85 | 39.85 | -0.37% | 1 |
| Jan 29, 2026 | 39.95 | 40.15 | 39.90 | 40.00 | 40.00 | - | 2 |
| Jan 28, 2026 | 40.30 | 40.30 | 39.95 | 40.00 | 40.00 | -0.62% | 1 |
| Jan 27, 2026 | 40.10 | 40.30 | 40.10 | 40.25 | 40.25 | 0.12% | 3 |
| Jan 26, 2026 | 40.00 | 40.20 | 39.95 | 40.20 | 40.20 | -1.35% | 2 |
| Jan 23, 2026 | 40.40 | 40.75 | 40.40 | 40.75 | 40.75 | 1.49% | 121 |
| Jan 21, 2026 | 40.80 | 40.85 | 40.00 | 40.15 | 40.15 | -0.12% | 61 |
| Jan 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.62% | - |
| Jan 19, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.61% | 1 |
| Jan 16, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -2.28% | 10 |
| Jan 15, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.95% | 475 |
| Jan 14, 2026 | 42.10 | 42.10 | 41.95 | 42.05 | 42.05 | -4.21% | 389 |
| Jan 9, 2026 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 0.46% | 3 |
| Jan 8, 2026 | 43.60 | 43.70 | 43.40 | 43.70 | 43.70 | 1.04% | 33 |
| Jan 6, 2026 | 43.30 | 43.30 | 43.20 | 43.25 | 43.25 | 2.37% | 123 |
| Jan 5, 2026 | 44.95 | 44.95 | 42.25 | 42.25 | 42.25 | -5.83% | 205 |
| Jan 2, 2026 | 45.15 | 45.15 | 44.72 | 44.87 | 44.87 | -0.19% | 3,429 |
| Dec 30, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.01% | 2 |
| Dec 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.42% | - |
| Dec 23, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.23% | 119 |
| Dec 22, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.35% | 3 |
| Dec 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.04% | 5 |
| Dec 15, 2025 | 44.35 | 44.35 | 44.10 | 44.10 | 44.10 | 0.92% | 192 |
| Dec 12, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 2.82% | 5 |
| Dec 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.43% | 1 |
| Dec 9, 2025 | 42.40 | 42.40 | 41.90 | 41.90 | 41.90 | -2.44% | 170 |
| Dec 8, 2025 | 43.30 | 43.30 | 42.95 | 42.95 | 42.95 | -0.69% | 5 |
| Dec 5, 2025 | 42.92 | 43.25 | 42.90 | 43.25 | 43.25 | 2.49% | 219 |
| Dec 4, 2025 | 41.40 | 42.20 | 41.30 | 42.20 | 42.20 | 2.30% | 593 |
| Dec 3, 2025 | 41.50 | 41.50 | 41.25 | 41.25 | 41.25 | -1.55% | 19 |
| Dec 2, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.99% | - |
| Dec 1, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -0.47% | 220 |
| Nov 28, 2025 | 43.00 | 43.00 | 42.90 | 42.95 | 42.95 | 0.47% | 4 |
| Nov 27, 2025 | 42.00 | 42.95 | 42.00 | 42.75 | 42.75 | 1.54% | 1,353 |
| Nov 26, 2025 | 41.90 | 42.10 | 41.90 | 42.10 | 42.10 | 0.60% | 5 |
| Nov 25, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.60% | 1 |
| Nov 24, 2025 | 41.38 | 41.60 | 41.10 | 41.60 | 41.60 | 2.09% | 6 |
| Nov 21, 2025 | 40.30 | 40.75 | 40.30 | 40.75 | 40.75 | -1.45% | 231 |
| Nov 18, 2025 | 41.60 | 41.60 | 41.35 | 41.35 | 41.35 | -1.31% | 1 |
| Nov 17, 2025 | 41.85 | 41.90 | 41.35 | 41.90 | 41.90 | 1.95% | 12 |
| Nov 14, 2025 | 41.55 | 41.65 | 41.10 | 41.10 | 41.10 | -2.38% | 25 |
| Nov 13, 2025 | 42.05 | 42.10 | 42.05 | 42.10 | 42.10 | 0.12% | 3 |