Exosens (EPA:EXENS)
France
· Delayed Price · Currency is EUR 42.60
-0.40 (-0.93%)
Sep 26, 2025, 5:35 PM CET
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.90 | 43.55 | 42.55 | 42.60 | 42.60 | -0.93% | 79,522 |
| Sep 25, 2025 | 42.20 | 44.05 | 42.00 | 43.00 | 43.00 | -1.15% | 107,484 |
| Sep 24, 2025 | 44.85 | 45.95 | 42.90 | 43.50 | 43.50 | -2.03% | 174,392 |
| Sep 23, 2025 | 43.80 | 44.60 | 43.30 | 44.40 | 44.40 | 1.72% | 147,793 |
| Sep 22, 2025 | 42.25 | 43.65 | 41.60 | 43.65 | 43.65 | 1.51% | 89,131 |
| Sep 19, 2025 | 41.95 | 43.00 | 41.50 | 43.00 | 43.00 | 3.37% | 1,497,518 |
| Sep 18, 2025 | 43.05 | 43.95 | 41.50 | 41.60 | 41.60 | -3.14% | 135,645 |
| Sep 17, 2025 | 44.10 | 44.85 | 42.95 | 42.95 | 42.95 | -2.16% | 104,076 |
| Sep 16, 2025 | 45.30 | 45.35 | 43.70 | 43.90 | 43.90 | -2.77% | 107,351 |
| Sep 15, 2025 | 44.20 | 45.35 | 43.10 | 45.15 | 45.15 | 3.20% | 169,016 |
| Sep 12, 2025 | 43.00 | 44.65 | 42.85 | 43.75 | 43.75 | 2.46% | 142,859 |
| Sep 11, 2025 | 40.90 | 43.15 | 40.55 | 42.70 | 42.70 | 4.79% | 107,261 |
| Sep 10, 2025 | 38.65 | 41.30 | 38.55 | 40.75 | 40.75 | 8.23% | 111,655 |
| Sep 9, 2025 | 38.15 | 38.60 | 37.35 | 37.65 | 37.65 | 0.67% | 84,290 |
| Sep 8, 2025 | 36.90 | 37.75 | 36.90 | 37.40 | 37.40 | 2.05% | 55,799 |
| Sep 5, 2025 | 36.95 | 37.25 | 36.30 | 36.65 | 36.65 | -0.27% | 43,258 |
| Sep 4, 2025 | 37.20 | 37.20 | 36.20 | 36.75 | 36.75 | -2.13% | 60,587 |
| Sep 3, 2025 | 37.55 | 38.10 | 37.10 | 37.55 | 37.55 | - | 66,408 |
| Sep 2, 2025 | 38.50 | 38.80 | 37.45 | 37.55 | 37.55 | -2.47% | 82,202 |
| Sep 1, 2025 | 39.50 | 40.15 | 38.50 | 38.50 | 38.50 | -2.04% | 53,129 |
| Aug 29, 2025 | 39.80 | 40.15 | 39.15 | 39.30 | 39.30 | -0.63% | 43,149 |
| Aug 28, 2025 | 39.75 | 40.10 | 39.25 | 39.55 | 39.55 | 0.51% | 43,320 |
| Aug 27, 2025 | 39.15 | 39.55 | 38.75 | 39.35 | 39.35 | 0.77% | 64,636 |
| Aug 26, 2025 | 40.00 | 40.00 | 38.20 | 39.05 | 39.05 | -4.05% | 405,997 |
| Aug 25, 2025 | 40.00 | 41.20 | 39.95 | 40.70 | 40.70 | 1.50% | 46,645 |
| Aug 22, 2025 | 39.20 | 40.35 | 39.20 | 40.10 | 40.10 | 2.82% | 51,924 |
| Aug 21, 2025 | 38.20 | 39.40 | 38.20 | 39.00 | 39.00 | 2.23% | 81,763 |
| Aug 20, 2025 | 38.25 | 38.90 | 38.15 | 38.15 | 38.15 | -2.18% | 81,373 |
| Aug 19, 2025 | 41.45 | 41.45 | 38.65 | 39.00 | 39.00 | -6.25% | 147,572 |
| Aug 18, 2025 | 41.20 | 41.80 | 40.75 | 41.60 | 41.60 | 3.10% | 66,539 |
| Aug 15, 2025 | 40.80 | 40.95 | 40.20 | 40.35 | 40.35 | -0.37% | 40,088 |
| Aug 14, 2025 | 40.10 | 40.70 | 39.90 | 40.50 | 40.50 | 1.00% | 53,226 |
| Aug 13, 2025 | 39.60 | 40.40 | 39.60 | 40.10 | 40.10 | 1.13% | 49,349 |
| Aug 12, 2025 | 39.75 | 40.00 | 39.35 | 39.65 | 39.65 | -0.25% | 58,716 |
| Aug 11, 2025 | 39.30 | 39.90 | 38.15 | 39.75 | 39.75 | 0.25% | 91,017 |
| Aug 8, 2025 | 40.20 | 40.90 | 39.55 | 39.65 | 39.65 | -1.86% | 83,965 |
| Aug 7, 2025 | 42.20 | 42.55 | 40.20 | 40.40 | 40.40 | -5.05% | 106,515 |
| Aug 6, 2025 | 43.20 | 43.45 | 42.40 | 42.55 | 42.55 | -0.70% | 84,062 |
| Aug 5, 2025 | 43.30 | 44.20 | 42.85 | 42.85 | 42.85 | -0.58% | 99,259 |
| Aug 4, 2025 | 42.20 | 44.25 | 42.20 | 43.10 | 43.10 | 4.11% | 176,751 |
| Aug 1, 2025 | 41.00 | 41.55 | 40.00 | 41.40 | 41.40 | 1.22% | 100,703 |
| Jul 31, 2025 | 40.70 | 43.35 | 40.00 | 40.90 | 40.90 | 2.00% | 188,393 |
| Jul 30, 2025 | 38.00 | 40.65 | 37.95 | 40.10 | 40.10 | 9.12% | 213,186 |
| Jul 29, 2025 | 37.80 | 38.25 | 36.75 | 36.75 | 36.75 | -1.87% | 141,956 |
| Jul 28, 2025 | 39.00 | 39.25 | 37.30 | 37.45 | 37.45 | -3.48% | 88,057 |
| Jul 25, 2025 | 39.60 | 39.70 | 38.80 | 38.80 | 38.80 | -2.02% | 44,841 |
| Jul 24, 2025 | 39.40 | 40.30 | 39.30 | 39.60 | 39.60 | 1.15% | 56,362 |
| Jul 23, 2025 | 39.75 | 39.95 | 38.55 | 39.15 | 39.15 | -0.76% | 62,672 |
| Jul 22, 2025 | 40.15 | 40.40 | 38.85 | 39.45 | 39.45 | -2.59% | 59,676 |
| Jul 21, 2025 | 41.15 | 41.15 | 40.10 | 40.50 | 40.50 | -1.70% | 61,401 |