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 |
| Sep 26, 2025 | 45.35 | 45.95 | 44.20 | 44.50 | 44.50 | -1.87% | 10,738 |
| Sep 25, 2025 | 46.00 | 46.00 | 45.00 | 45.35 | 45.35 | -1.09% | 5,339 |
| Sep 24, 2025 | 46.05 | 46.50 | 45.85 | 45.85 | 45.85 | -0.33% | 3,621 |
| Sep 23, 2025 | 46.30 | 46.70 | 45.80 | 46.00 | 46.00 | -0.43% | 5,331 |
| Sep 22, 2025 | 45.60 | 46.30 | 44.90 | 46.20 | 46.20 | 1.54% | 6,850 |
| Sep 19, 2025 | 45.45 | 46.25 | 45.00 | 45.50 | 45.50 | 0.22% | 13,011 |
| Sep 18, 2025 | 44.30 | 45.40 | 44.25 | 45.40 | 45.40 | 2.60% | 16,715 |
| Sep 17, 2025 | 43.85 | 44.25 | 43.40 | 44.25 | 44.25 | 1.14% | 7,729 |
| Sep 16, 2025 | 44.50 | 44.70 | 43.75 | 43.75 | 43.75 | -2.45% | 10,001 |
| Sep 15, 2025 | 43.40 | 45.45 | 43.40 | 44.85 | 44.85 | 3.22% | 13,764 |
| Sep 12, 2025 | 42.45 | 44.00 | 42.30 | 43.45 | 43.45 | -0.57% | 11,836 |
| Sep 11, 2025 | 45.30 | 45.80 | 43.70 | 43.70 | 43.70 | -3.53% | 10,585 |
| Sep 10, 2025 | 45.30 | 46.05 | 45.15 | 45.30 | 45.30 | - | 16,566 |
| Sep 9, 2025 | 43.85 | 45.45 | 43.85 | 45.30 | 45.30 | 1.57% | 7,655 |
| Sep 8, 2025 | 44.90 | 45.25 | 44.10 | 44.60 | 44.60 | -0.89% | 5,763 |
| Sep 5, 2025 | 43.90 | 45.65 | 43.90 | 45.00 | 45.00 | 2.51% | 7,604 |
| Sep 4, 2025 | 43.50 | 44.15 | 43.15 | 43.90 | 43.90 | 0.46% | 7,237 |
| Sep 3, 2025 | 43.80 | 44.15 | 43.25 | 43.70 | 43.70 | -0.23% | 11,093 |
| Sep 2, 2025 | 45.50 | 45.50 | 43.60 | 43.80 | 43.80 | -4.16% | 9,447 |
| Sep 1, 2025 | 45.80 | 46.00 | 44.90 | 45.70 | 45.70 | -0.11% | 4,133 |
| Aug 29, 2025 | 45.65 | 46.25 | 44.60 | 45.75 | 45.75 | -0.54% | 6,949 |
| Aug 28, 2025 | 46.20 | 46.70 | 46.00 | 46.00 | 46.00 | -0.76% | 5,412 |
| Aug 27, 2025 | 46.80 | 46.85 | 45.65 | 46.35 | 46.35 | -1.38% | 10,821 |
| Aug 26, 2025 | 48.55 | 48.60 | 46.80 | 47.00 | 47.00 | -3.69% | 10,986 |
| Aug 25, 2025 | 49.30 | 49.40 | 48.80 | 48.80 | 48.80 | -0.91% | 9,627 |
| Aug 22, 2025 | 48.10 | 49.40 | 48.05 | 49.25 | 49.25 | 2.50% | 4,481 |
| Aug 21, 2025 | 48.00 | 48.25 | 47.65 | 48.05 | 48.05 | - | 7,756 |
| Aug 20, 2025 | 49.45 | 49.45 | 48.05 | 48.05 | 48.05 | -3.03% | 7,308 |
| Aug 19, 2025 | 49.75 | 49.80 | 49.45 | 49.55 | 49.55 | -0.30% | 4,223 |
| Aug 18, 2025 | 49.75 | 50.30 | 49.00 | 49.70 | 49.70 | - | 17,525 |
| Aug 15, 2025 | 50.20 | 50.20 | 49.15 | 49.70 | 49.70 | -0.60% | 10,747 |
| Aug 14, 2025 | 50.30 | 50.50 | 50.00 | 50.00 | 50.00 | - | 11,438 |
| Aug 13, 2025 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | -0.60% | 6,771 |
| Aug 12, 2025 | 51.00 | 51.00 | 49.80 | 50.30 | 50.30 | -1.18% | 6,132 |
| Aug 11, 2025 | 50.80 | 51.70 | 50.80 | 50.90 | 50.90 | 1.19% | 8,094 |
| Aug 8, 2025 | 49.80 | 51.40 | 49.65 | 50.30 | 50.30 | 0.60% | 7,215 |
| Aug 7, 2025 | 50.90 | 51.30 | 49.85 | 50.00 | 50.00 | -1.77% | 12,720 |
| Aug 6, 2025 | 53.70 | 53.70 | 50.70 | 50.90 | 50.90 | -4.86% | 16,836 |
| Aug 5, 2025 | 50.00 | 53.50 | 49.65 | 53.50 | 53.50 | 8.52% | 21,717 |
| Aug 4, 2025 | 48.50 | 49.60 | 48.50 | 49.30 | 49.30 | 1.65% | 8,173 |
| Aug 1, 2025 | 47.55 | 49.20 | 46.80 | 48.50 | 48.50 | 0.62% | 15,599 |
| Jul 31, 2025 | 49.90 | 49.90 | 47.80 | 48.20 | 48.20 | -3.79% | 10,586 |
| Jul 30, 2025 | 50.30 | 51.30 | 50.10 | 50.10 | 50.10 | -0.20% | 17,155 |
| Jul 29, 2025 | 49.70 | 50.40 | 49.70 | 50.20 | 50.20 | 1.01% | 5,771 |
| Jul 28, 2025 | 50.60 | 51.00 | 49.70 | 49.70 | 49.70 | -1.58% | 5,042 |
| Jul 25, 2025 | 51.00 | 51.30 | 50.20 | 50.50 | 50.50 | -0.79% | 5,675 |
| Jul 24, 2025 | 49.95 | 51.20 | 49.95 | 50.90 | 50.90 | 2.00% | 14,036 |
| Jul 23, 2025 | 51.30 | 51.40 | 49.30 | 49.90 | 49.90 | -2.54% | 19,082 |
| Jul 22, 2025 | 51.30 | 51.60 | 51.00 | 51.20 | 51.20 | - | 11,913 |
| Jul 21, 2025 | 51.50 | 52.00 | 51.00 | 51.20 | 51.20 | -0.39% | 7,649 |