Equasens Société anonyme (EPA:EQS)
France
· Delayed Price · Currency is EUR 37.70
+1.05 (2.86%)
At close: Mar 9, 2026
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.65 | 37.65 | 36.20 | 37.60 | - | 2.59% | 11,752 |
| Mar 6, 2026 | 35.75 | 36.85 | 35.50 | 36.65 | 36.65 | 3.39% | 15,892 |
| Mar 5, 2026 | 35.20 | 35.75 | 34.80 | 35.45 | 35.45 | 0.71% | 10,280 |
| Mar 4, 2026 | 34.10 | 35.35 | 33.85 | 35.20 | 35.20 | 3.38% | 11,426 |
| Mar 3, 2026 | 34.60 | 34.60 | 33.75 | 34.05 | 34.05 | -2.01% | 13,784 |
| Mar 2, 2026 | 35.35 | 35.70 | 34.70 | 34.75 | 34.75 | -1.70% | 15,785 |
| Feb 27, 2026 | 36.55 | 36.75 | 35.30 | 35.35 | 35.35 | -1.26% | 17,139 |
| Feb 26, 2026 | 34.65 | 35.95 | 34.50 | 35.80 | 35.80 | 4.68% | 13,848 |
| Feb 25, 2026 | 34.10 | 34.40 | 33.70 | 34.20 | 34.20 | 0.29% | 8,838 |
| Feb 24, 2026 | 34.25 | 34.45 | 33.70 | 34.10 | 34.10 | -1.02% | 12,723 |
| Feb 23, 2026 | 34.65 | 35.25 | 34.15 | 34.45 | 34.45 | 0.15% | 14,727 |
| Feb 20, 2026 | 34.55 | 34.65 | 34.05 | 34.40 | 34.40 | 0.29% | 10,306 |
| Feb 19, 2026 | 35.00 | 35.00 | 34.15 | 34.30 | 34.30 | -2.70% | 12,877 |
| Feb 18, 2026 | 35.15 | 35.35 | 34.65 | 35.25 | 35.25 | -0.28% | 10,705 |
| Feb 17, 2026 | 35.75 | 35.80 | 34.95 | 35.35 | 35.35 | -1.53% | 14,303 |
| Feb 16, 2026 | 36.85 | 37.05 | 35.90 | 35.90 | 35.90 | -1.78% | 8,744 |
| Feb 13, 2026 | 36.45 | 37.10 | 36.35 | 36.55 | 36.55 | 0.14% | 6,564 |
| Feb 12, 2026 | 37.10 | 37.40 | 36.50 | 36.50 | 36.50 | -1.35% | 8,155 |
| Feb 11, 2026 | 38.70 | 38.70 | 37.00 | 37.00 | 37.00 | -4.52% | 11,008 |
| Feb 10, 2026 | 38.35 | 38.75 | 38.20 | 38.75 | 38.75 | 1.31% | 4,886 |
| Feb 9, 2026 | 38.75 | 39.00 | 37.85 | 38.25 | 38.25 | -0.91% | 13,997 |
| Feb 6, 2026 | 40.60 | 41.20 | 38.30 | 38.60 | 38.60 | -3.02% | 19,029 |
| Feb 5, 2026 | 39.80 | 39.80 | 39.20 | 39.80 | 39.80 | - | 7,997 |
| Feb 4, 2026 | 40.10 | 40.15 | 39.40 | 39.80 | 39.80 | -0.38% | 12,220 |
| Feb 3, 2026 | 40.00 | 40.35 | 39.40 | 39.95 | 39.95 | 0.88% | 7,424 |
| Feb 2, 2026 | 39.90 | 40.10 | 39.35 | 39.60 | 39.60 | - | 5,959 |
| Jan 30, 2026 | 39.90 | 40.05 | 39.60 | 39.60 | 39.60 | -0.25% | 10,650 |
| Jan 29, 2026 | 40.00 | 40.15 | 39.70 | 39.70 | 39.70 | -0.75% | 5,720 |
| Jan 28, 2026 | 40.20 | 40.20 | 39.85 | 40.00 | 40.00 | -0.62% | 7,057 |
| Jan 27, 2026 | 40.30 | 40.60 | 39.85 | 40.25 | 40.25 | - | 10,355 |
| Jan 26, 2026 | 40.75 | 40.75 | 39.85 | 40.25 | 40.25 | -1.11% | 11,513 |
| Jan 23, 2026 | 40.85 | 40.90 | 40.30 | 40.70 | 40.70 | - | 8,772 |
| Jan 22, 2026 | 40.40 | 41.00 | 40.30 | 40.70 | 40.70 | 1.75% | 8,292 |
| Jan 21, 2026 | 40.75 | 40.85 | 39.80 | 40.00 | 40.00 | -1.60% | 11,069 |
| Jan 20, 2026 | 40.20 | 41.05 | 40.10 | 40.65 | 40.65 | 0.37% | 41,775 |
| Jan 19, 2026 | 40.30 | 40.85 | 40.10 | 40.50 | 40.50 | -0.86% | 10,398 |
| Jan 16, 2026 | 41.80 | 42.00 | 40.60 | 40.85 | 40.85 | -2.51% | 10,828 |
| Jan 15, 2026 | 41.80 | 42.50 | 41.60 | 41.90 | 41.90 | 0.24% | 12,752 |
| Jan 14, 2026 | 41.90 | 42.20 | 41.60 | 41.80 | 41.80 | -0.83% | 11,842 |
| Jan 13, 2026 | 42.90 | 43.00 | 42.15 | 42.15 | 42.15 | -2.32% | 8,094 |
| Jan 12, 2026 | 44.00 | 44.05 | 42.70 | 43.15 | 43.15 | -1.93% | 7,206 |
| Jan 9, 2026 | 44.00 | 44.30 | 43.40 | 44.00 | 44.00 | 0.34% | 7,691 |
| Jan 8, 2026 | 43.30 | 44.10 | 43.00 | 43.85 | 43.85 | 0.80% | 6,206 |
| Jan 7, 2026 | 43.80 | 44.55 | 42.55 | 43.50 | 43.50 | -1.14% | 9,288 |
| Jan 6, 2026 | 42.30 | 44.05 | 42.30 | 44.00 | 44.00 | 5.01% | 9,515 |
| Jan 5, 2026 | 45.00 | 45.05 | 41.90 | 41.90 | 41.90 | -6.58% | 19,579 |
| Jan 2, 2026 | 45.00 | 45.15 | 44.65 | 44.85 | 44.85 | -0.33% | 5,793 |
| Dec 31, 2025 | 45.00 | 45.15 | 44.70 | 45.00 | 45.00 | 0.11% | 3,585 |
| Dec 30, 2025 | 44.70 | 45.35 | 44.70 | 44.95 | 44.95 | 0.22% | 4,907 |
| Dec 29, 2025 | 44.45 | 45.20 | 44.20 | 44.85 | 44.85 | 0.90% | 7,116 |
| Dec 24, 2025 | 43.65 | 45.00 | 43.65 | 44.45 | 44.45 | 1.95% | 4,505 |
| Dec 23, 2025 | 43.90 | 43.90 | 43.05 | 43.60 | 43.60 | -0.68% | 8,258 |
| Dec 22, 2025 | 43.65 | 43.90 | 43.15 | 43.90 | 43.90 | - | 5,778 |
| Dec 19, 2025 | 43.90 | 43.90 | 43.05 | 43.90 | 43.90 | 0.34% | 6,683 |
| Dec 18, 2025 | 44.40 | 44.40 | 43.50 | 43.75 | 43.75 | -1.13% | 6,607 |
| Dec 17, 2025 | 44.00 | 44.60 | 43.85 | 44.25 | 44.25 | - | 8,680 |
| Dec 16, 2025 | 44.40 | 44.60 | 44.20 | 44.25 | 44.25 | - | 4,829 |
| Dec 15, 2025 | 44.20 | 44.55 | 43.65 | 44.25 | 44.25 | 1.72% | 4,886 |
| Dec 12, 2025 | 43.50 | 44.05 | 43.50 | 43.50 | 43.50 | 0.81% | 6,228 |
| Dec 11, 2025 | 42.55 | 43.30 | 42.55 | 43.15 | 43.15 | 1.65% | 4,044 |
| Dec 10, 2025 | 42.60 | 42.85 | 42.10 | 42.45 | 42.45 | -0.35% | 3,704 |
| Dec 9, 2025 | 43.20 | 43.40 | 41.90 | 42.60 | 42.60 | -1.16% | 7,055 |
| Dec 8, 2025 | 43.25 | 43.45 | 42.45 | 43.10 | 43.10 | -0.23% | 7,350 |
| 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 |