Equasens Société anonyme (LON:0R9T)
London · Delayed Price · Currency is GBP · Price in EUR 35.00
+1.00 (2.94%)
Mar 30, 2026, 8:00 AM GMT
LON:0R9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.13% | 15 |
| Mar 23, 2026 | 34.60 | 35.10 | 34.00 | 35.10 | 35.10 | 0.62% | 277 |
| Mar 19, 2026 | 34.95 | 34.95 | 34.88 | 34.88 | 34.88 | -1.18% | 254 |
| Mar 17, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.42% | - |
| Mar 16, 2026 | 35.40 | 35.45 | 35.30 | 35.45 | 35.45 | -1.25% | 140 |
| Mar 13, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.05% | 250 |
| Mar 12, 2026 | 35.90 | 36.65 | 35.90 | 36.65 | 36.65 | 1.38% | 1 |
| Mar 11, 2026 | 36.25 | 36.25 | 36.15 | 36.15 | 36.15 | -2.30% | 414 |
| Mar 10, 2026 | 38.25 | 38.25 | 37.00 | 37.00 | 37.00 | -1.73% | 99 |
| Mar 9, 2026 | 36.75 | 37.65 | 36.75 | 37.65 | 37.65 | 6.66% | 54 |
| Mar 5, 2026 | 35.25 | 35.30 | 34.95 | 35.30 | 35.30 | 3.52% | 36 |
| Mar 4, 2026 | 34.10 | 34.25 | 34.10 | 34.10 | 34.10 | -0.44% | 5 |
| Mar 3, 2026 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | -2.67% | 1 |
| Mar 2, 2026 | 35.25 | 35.40 | 35.19 | 35.19 | 35.19 | -0.88% | 2,627 |
| Feb 27, 2026 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | 1.43% | 47 |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | 500 |
| Feb 25, 2026 | 34.02 | 34.25 | 34.02 | 34.20 | 34.20 | -0.15% | 488 |
| Feb 24, 2026 | 34.35 | 34.35 | 34.00 | 34.25 | 34.25 | -1.15% | 69 |
| Feb 23, 2026 | 34.95 | 35.25 | 34.50 | 34.65 | 34.65 | 0.87% | 339 |
| Feb 20, 2026 | 34.33 | 34.35 | 34.30 | 34.35 | 34.35 | -0.72% | 8 |
| Feb 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Feb 18, 2026 | 35.45 | 35.45 | 35.00 | 35.00 | 35.00 | -0.14% | 104 |
| Feb 17, 2026 | 35.55 | 35.55 | 35.05 | 35.05 | 35.05 | -4.50% | 98 |
| Feb 16, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.68% | 2 |
| Feb 13, 2026 | 36.60 | 36.95 | 36.60 | 36.95 | 36.95 | -0.14% | - |
| Feb 12, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -1.20% | 1 |
| 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 |