Equasens Société anonyme (EPA:EQS)
France
· Delayed Price · Currency is EUR 43.20
+0.25 (0.58%)
At close: Dec 5, 2025
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.90 | 43.45 | 42.75 | 43.20 | 43.20 | 0.58% | 7,086 |
| Dec 4, 2025 | 41.40 | 43.05 | 41.40 | 42.95 | 42.95 | 3.74% | 6,021 |
| Dec 3, 2025 | 41.65 | 42.00 | 41.10 | 41.40 | 41.40 | -0.84% | 6,605 |
| Dec 2, 2025 | 41.70 | 41.90 | 41.35 | 41.75 | 41.75 | -0.36% | 5,206 |
| Dec 1, 2025 | 42.75 | 42.75 | 41.60 | 41.90 | 41.90 | -2.44% | 7,118 |
| Nov 28, 2025 | 43.00 | 43.30 | 42.50 | 42.95 | 42.95 | 0.12% | 3,771 |
| Nov 27, 2025 | 42.00 | 43.05 | 41.95 | 42.90 | 42.90 | 2.14% | 8,063 |
| Nov 26, 2025 | 42.00 | 42.20 | 41.75 | 42.00 | 42.00 | 0.24% | 4,393 |
| Nov 25, 2025 | 41.95 | 42.00 | 41.25 | 41.90 | 41.90 | -0.36% | 8,959 |
| Nov 24, 2025 | 41.30 | 42.20 | 40.10 | 42.05 | 42.05 | 1.94% | 17,714 |
| Nov 21, 2025 | 40.60 | 41.30 | 40.25 | 41.25 | 41.25 | 0.73% | 9,190 |
| Nov 20, 2025 | 41.10 | 41.50 | 40.75 | 40.95 | 40.95 | -0.49% | 7,116 |
| Nov 19, 2025 | 41.05 | 41.30 | 40.80 | 41.15 | 41.15 | - | 9,004 |
| Nov 18, 2025 | 41.60 | 41.65 | 41.10 | 41.15 | 41.15 | -1.91% | 12,120 |
| Nov 17, 2025 | 42.00 | 42.05 | 41.00 | 41.95 | 41.95 | 0.48% | 13,601 |
| Nov 14, 2025 | 41.65 | 41.75 | 40.80 | 41.75 | 41.75 | 0.24% | 8,107 |
| Nov 13, 2025 | 42.00 | 42.55 | 41.65 | 41.65 | 41.65 | -0.83% | 8,918 |
| Nov 12, 2025 | 42.75 | 42.80 | 41.65 | 42.00 | 42.00 | 2.56% | 17,173 |
| Nov 11, 2025 | 41.05 | 42.15 | 40.65 | 40.95 | 40.95 | -0.24% | 12,278 |
| Nov 10, 2025 | 40.90 | 41.20 | 40.55 | 41.05 | 41.05 | 1.99% | 10,929 |
| Nov 7, 2025 | 40.25 | 40.70 | 39.85 | 40.25 | 40.25 | - | 7,759 |
| Nov 6, 2025 | 38.90 | 40.75 | 38.50 | 40.25 | 40.25 | 9.23% | 28,657 |
| Nov 5, 2025 | 36.65 | 37.95 | 36.25 | 36.85 | 36.85 | 0.55% | 24,322 |
| Nov 4, 2025 | 36.85 | 37.15 | 36.30 | 36.65 | 36.65 | -2.27% | 6,742 |
| Nov 3, 2025 | 37.95 | 38.50 | 37.50 | 37.50 | 37.50 | -1.19% | 7,141 |
| Oct 31, 2025 | 37.60 | 38.10 | 37.45 | 37.95 | 37.95 | 0.53% | 8,101 |
| Oct 30, 2025 | 38.00 | 38.35 | 37.70 | 37.75 | 37.75 | -0.66% | 6,442 |
| Oct 29, 2025 | 38.60 | 38.70 | 37.90 | 38.00 | 38.00 | -1.55% | 5,862 |
| Oct 28, 2025 | 38.50 | 38.80 | 38.00 | 38.60 | 38.60 | -0.39% | 10,920 |
| Oct 27, 2025 | 40.70 | 40.90 | 38.65 | 38.75 | 38.75 | -4.67% | 14,143 |
| Oct 24, 2025 | 40.85 | 41.05 | 40.35 | 40.65 | 40.65 | -0.12% | 4,722 |
| Oct 23, 2025 | 40.30 | 40.75 | 40.15 | 40.70 | 40.70 | 0.74% | 3,335 |
| Oct 22, 2025 | 39.90 | 40.40 | 39.60 | 40.40 | 40.40 | 1.25% | 4,913 |
| Oct 21, 2025 | 40.80 | 40.80 | 39.75 | 39.90 | 39.90 | -1.48% | 13,341 |
| Oct 20, 2025 | 40.90 | 41.05 | 39.85 | 40.50 | 40.50 | -0.49% | 9,513 |
| Oct 17, 2025 | 40.70 | 40.75 | 39.85 | 40.70 | 40.70 | -1.57% | 11,152 |
| Oct 16, 2025 | 39.10 | 41.55 | 39.00 | 41.35 | 41.35 | 6.03% | 13,630 |
| Oct 15, 2025 | 38.65 | 39.35 | 38.65 | 39.00 | 39.00 | 0.91% | 9,707 |
| Oct 14, 2025 | 39.50 | 39.50 | 38.55 | 38.65 | 38.65 | -2.89% | 7,846 |
| Oct 13, 2025 | 39.30 | 40.00 | 39.20 | 39.80 | 39.80 | 1.92% | 9,058 |
| Oct 10, 2025 | 40.25 | 40.60 | 39.05 | 39.05 | 39.05 | -2.98% | 10,924 |
| Oct 9, 2025 | 40.80 | 41.20 | 40.10 | 40.25 | 40.25 | -1.59% | 6,656 |
| Oct 8, 2025 | 40.35 | 41.10 | 40.30 | 40.90 | 40.90 | 1.24% | 8,432 |
| Oct 7, 2025 | 40.55 | 40.95 | 40.20 | 40.40 | 40.40 | 0.12% | 6,555 |
| Oct 6, 2025 | 40.75 | 41.30 | 39.75 | 40.35 | 40.35 | -0.49% | 14,376 |
| Oct 3, 2025 | 40.30 | 40.85 | 40.25 | 40.55 | 40.55 | 1.37% | 5,658 |
| Oct 2, 2025 | 40.15 | 40.90 | 40.00 | 40.00 | 40.00 | 0.38% | 8,762 |
| Oct 1, 2025 | 40.05 | 40.35 | 39.65 | 39.85 | 39.85 | 0.38% | 6,316 |
| Sep 30, 2025 | 41.00 | 41.35 | 39.55 | 39.70 | 39.70 | -2.46% | 14,319 |
| Sep 29, 2025 | 43.85 | 43.85 | 39.40 | 40.70 | 40.70 | -8.54% | 48,583 |