Exosens (EPA:EXENS)
France
· Delayed Price · Currency is EUR 63.60
+1.30 (2.09%)
At close: Mar 6, 2026
Exosens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.50 | 64.40 | 62.20 | 63.60 | 63.60 | 2.09% | 96,740 |
| Mar 5, 2026 | 65.50 | 66.60 | 62.10 | 62.30 | 62.30 | -3.86% | 142,099 |
| Mar 4, 2026 | 63.20 | 65.70 | 62.90 | 64.80 | 64.80 | 1.89% | 80,844 |
| Mar 3, 2026 | 67.50 | 67.70 | 62.30 | 63.60 | 63.60 | -2.60% | 120,900 |
| Mar 2, 2026 | 65.00 | 68.80 | 64.70 | 65.30 | 65.30 | 4.82% | 251,766 |
| Feb 27, 2026 | 62.40 | 62.80 | 60.80 | 62.30 | 62.30 | -0.16% | 243,374 |
| Feb 26, 2026 | 60.40 | 62.50 | 59.10 | 62.40 | 62.40 | 4.87% | 214,598 |
| Feb 25, 2026 | 59.60 | 60.20 | 59.00 | 59.50 | 59.50 | 1.54% | 139,326 |
| Feb 24, 2026 | 57.60 | 60.20 | 56.80 | 58.60 | 58.60 | 5.40% | 187,597 |
| Feb 23, 2026 | 61.70 | 62.00 | 55.60 | 55.60 | 55.60 | -9.59% | 161,288 |
| Feb 20, 2026 | 60.20 | 61.50 | 59.90 | 61.50 | 61.50 | 1.65% | 137,956 |
| Feb 19, 2026 | 59.80 | 60.50 | 58.70 | 60.50 | 60.50 | 1.00% | 70,712 |
| Feb 18, 2026 | 59.30 | 60.40 | 58.80 | 59.90 | 59.90 | 1.01% | 74,797 |
| Feb 17, 2026 | 58.50 | 59.30 | 56.70 | 59.30 | 59.30 | 0.85% | 98,421 |
| Feb 16, 2026 | 56.20 | 58.80 | 56.10 | 58.80 | 58.80 | 4.07% | 65,818 |
| Feb 13, 2026 | 54.50 | 57.30 | 53.90 | 56.50 | 56.50 | 4.63% | 97,396 |
| Feb 12, 2026 | 53.30 | 54.60 | 53.30 | 54.00 | 54.00 | 1.50% | 76,261 |
| Feb 11, 2026 | 55.20 | 55.40 | 53.00 | 53.20 | 53.20 | -3.97% | 76,446 |
| Feb 10, 2026 | 55.10 | 55.40 | 54.20 | 55.40 | 55.40 | -0.18% | 58,638 |
| Feb 9, 2026 | 52.40 | 55.50 | 52.30 | 55.50 | 55.50 | 6.32% | 77,039 |
| Feb 6, 2026 | 51.20 | 52.60 | 51.20 | 52.20 | 52.20 | 1.95% | 63,642 |
| Feb 5, 2026 | 51.20 | 52.60 | 50.90 | 51.20 | 51.20 | -0.97% | 85,858 |
| Feb 4, 2026 | 55.10 | 55.20 | 51.70 | 51.70 | 51.70 | -5.83% | 82,912 |
| Feb 3, 2026 | 53.70 | 55.60 | 53.70 | 54.90 | 54.90 | 3.58% | 91,525 |
| Feb 2, 2026 | 52.90 | 53.50 | 52.40 | 53.00 | 53.00 | -1.67% | 71,605 |
| Jan 30, 2026 | 53.10 | 54.00 | 52.90 | 53.90 | 53.90 | 0.75% | 84,230 |
| Jan 29, 2026 | 53.60 | 54.40 | 53.30 | 53.50 | 53.50 | -0.19% | 66,618 |
| Jan 28, 2026 | 54.70 | 54.90 | 53.30 | 53.60 | 53.60 | -0.37% | 73,327 |
| Jan 27, 2026 | 53.40 | 53.90 | 52.90 | 53.80 | 53.80 | 0.75% | 54,175 |
| Jan 26, 2026 | 54.60 | 55.60 | 52.40 | 53.40 | 53.40 | -2.55% | 80,469 |
| Jan 23, 2026 | 54.30 | 55.30 | 53.80 | 54.80 | 54.80 | 0.37% | 70,758 |
| Jan 22, 2026 | 55.70 | 56.40 | 54.10 | 54.60 | 54.60 | -3.02% | 125,468 |
| Jan 21, 2026 | 57.00 | 57.20 | 56.20 | 56.30 | 56.30 | -1.05% | 82,941 |
| Jan 20, 2026 | 56.30 | 57.20 | 55.70 | 56.90 | 56.90 | -1.04% | 50,083 |
| Jan 19, 2026 | 58.00 | 59.60 | 57.40 | 57.50 | 57.50 | -1.37% | 87,323 |
| Jan 16, 2026 | 56.80 | 59.40 | 56.40 | 58.30 | 58.30 | 3.37% | 149,262 |
| Jan 15, 2026 | 57.20 | 57.80 | 55.40 | 56.40 | 56.40 | -1.91% | 60,550 |
| Jan 14, 2026 | 56.60 | 57.50 | 55.30 | 57.50 | 57.50 | 2.50% | 70,037 |
| Jan 13, 2026 | 57.50 | 57.50 | 55.20 | 56.10 | 56.10 | -2.60% | 103,528 |
| Jan 12, 2026 | 57.90 | 61.00 | 57.40 | 57.60 | 57.60 | 1.95% | 213,787 |
| Jan 9, 2026 | 55.50 | 56.50 | 54.30 | 56.50 | 56.50 | 1.99% | 85,238 |
| Jan 8, 2026 | 57.00 | 57.80 | 54.90 | 55.40 | 55.40 | -0.72% | 97,865 |
| Jan 7, 2026 | 51.90 | 55.80 | 51.80 | 55.80 | 55.80 | 5.48% | 185,389 |
| Jan 6, 2026 | 52.80 | 54.40 | 51.90 | 52.90 | 52.90 | 0.95% | 108,657 |
| Jan 5, 2026 | 50.70 | 52.40 | 49.70 | 52.40 | 52.40 | 4.80% | 142,999 |
| Jan 2, 2026 | 48.60 | 50.00 | 48.40 | 50.00 | 50.00 | 3.20% | 67,390 |
| Dec 31, 2025 | 48.25 | 48.45 | 47.60 | 48.45 | 48.45 | -0.10% | 18,696 |
| Dec 30, 2025 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | 2.75% | 48,946 |
| Dec 29, 2025 | 46.50 | 47.20 | 45.60 | 47.20 | 47.20 | 1.61% | 47,869 |
| Dec 24, 2025 | 47.10 | 47.10 | 46.45 | 46.45 | 46.45 | -0.96% | 11,147 |
| Dec 23, 2025 | 47.00 | 47.40 | 46.60 | 46.90 | 46.90 | -0.32% | 28,736 |
| Dec 22, 2025 | 47.85 | 47.90 | 46.00 | 47.05 | 47.05 | -1.88% | 97,194 |
| Dec 19, 2025 | 46.40 | 49.10 | 46.00 | 47.95 | 47.95 | 5.73% | 201,713 |
| Dec 18, 2025 | 44.35 | 45.35 | 44.05 | 45.35 | 45.35 | 2.60% | 79,678 |
| Dec 17, 2025 | 43.80 | 44.95 | 43.35 | 44.20 | 44.20 | 0.57% | 94,518 |
| Dec 16, 2025 | 44.80 | 45.00 | 43.60 | 43.95 | 43.95 | -3.62% | 98,679 |
| Dec 15, 2025 | 47.15 | 47.20 | 45.20 | 45.60 | 45.60 | -2.98% | 90,657 |
| Dec 12, 2025 | 47.30 | 48.35 | 46.75 | 47.00 | 47.00 | -0.63% | 105,794 |
| Dec 11, 2025 | 50.80 | 53.00 | 47.05 | 47.30 | 47.30 | -2.07% | 387,288 |
| Dec 10, 2025 | 49.05 | 49.20 | 46.90 | 48.30 | 48.30 | -1.23% | 85,653 |
| Dec 9, 2025 | 48.00 | 49.45 | 47.65 | 48.90 | 48.90 | 1.35% | 98,929 |
| Dec 8, 2025 | 45.20 | 48.25 | 44.95 | 48.25 | 48.25 | 7.22% | 121,109 |
| Dec 5, 2025 | 47.00 | 47.40 | 44.30 | 45.00 | 45.00 | -3.23% | 112,956 |
| Dec 4, 2025 | 45.00 | 46.60 | 44.10 | 46.50 | 46.50 | 5.32% | 107,368 |
| Dec 3, 2025 | 43.00 | 44.15 | 42.70 | 44.15 | 44.15 | 3.88% | 134,244 |
| Dec 2, 2025 | 41.05 | 42.80 | 40.85 | 42.50 | 42.50 | 2.41% | 75,501 |
| Dec 1, 2025 | 42.10 | 42.50 | 40.60 | 41.50 | 41.50 | -1.07% | 69,302 |
| Nov 28, 2025 | 41.60 | 41.95 | 41.00 | 41.95 | 41.95 | 1.70% | 54,178 |
| Nov 27, 2025 | 41.00 | 41.60 | 40.80 | 41.25 | 41.25 | 0.49% | 56,133 |
| Nov 26, 2025 | 41.60 | 41.85 | 40.70 | 41.05 | 41.05 | -0.61% | 60,582 |
| Nov 25, 2025 | 40.95 | 41.65 | 40.00 | 41.30 | 41.30 | 0.73% | 90,537 |
| Nov 24, 2025 | 42.85 | 43.20 | 40.70 | 41.00 | 41.00 | -3.07% | 148,616 |
| Nov 21, 2025 | 43.70 | 43.95 | 41.85 | 42.30 | 42.30 | -5.79% | 119,980 |
| Nov 20, 2025 | 44.60 | 45.65 | 44.35 | 44.90 | 44.90 | 2.39% | 78,128 |
| Nov 19, 2025 | 45.60 | 46.70 | 43.85 | 43.85 | 43.85 | -3.41% | 124,895 |
| Nov 18, 2025 | 45.40 | 46.75 | 45.25 | 45.40 | 45.40 | -1.84% | 71,857 |
| Nov 17, 2025 | 46.30 | 47.30 | 45.80 | 46.25 | 46.25 | 0.87% | 72,192 |
| Nov 14, 2025 | 46.15 | 46.25 | 44.25 | 45.85 | 45.85 | -0.76% | 116,328 |
| Nov 13, 2025 | 46.05 | 47.00 | 45.10 | 46.20 | 46.20 | 0.43% | 63,802 |
| Nov 12, 2025 | 46.60 | 46.75 | 45.65 | 46.00 | 46.00 | -0.65% | 74,229 |
| Nov 11, 2025 | 46.75 | 46.90 | 46.05 | 46.30 | 46.30 | -1.28% | 75,301 |
| Nov 10, 2025 | 48.00 | 48.40 | 46.60 | 46.90 | 46.90 | -1.57% | 77,536 |
| Nov 7, 2025 | 46.40 | 47.90 | 46.05 | 47.65 | 47.65 | 2.47% | 50,813 |
| Nov 6, 2025 | 46.20 | 46.90 | 45.55 | 46.50 | 46.50 | 0.76% | 110,036 |
| Nov 5, 2025 | 47.30 | 47.65 | 46.10 | 46.15 | 46.15 | -3.15% | 98,374 |
| Nov 4, 2025 | 49.15 | 49.55 | 47.45 | 47.65 | 47.65 | -3.93% | 89,966 |
| Nov 3, 2025 | 48.80 | 50.50 | 48.75 | 49.60 | 49.60 | 1.54% | 72,722 |
| Oct 31, 2025 | 48.50 | 49.70 | 48.30 | 48.85 | 48.85 | 2.73% | 115,897 |
| Oct 30, 2025 | 47.00 | 47.70 | 46.40 | 47.55 | 47.55 | 1.17% | 98,230 |
| Oct 29, 2025 | 47.25 | 47.30 | 46.00 | 47.00 | 47.00 | -0.63% | 86,392 |
| Oct 28, 2025 | 46.75 | 48.05 | 46.20 | 47.30 | 47.30 | 1.39% | 117,458 |
| Oct 27, 2025 | 49.35 | 49.45 | 46.00 | 46.65 | 46.65 | -1.79% | 170,447 |
| Oct 24, 2025 | 47.10 | 47.50 | 46.50 | 47.50 | 47.50 | 0.53% | 74,972 |
| Oct 23, 2025 | 47.55 | 48.45 | 46.70 | 47.25 | 47.25 | -0.11% | 84,151 |
| Oct 22, 2025 | 47.80 | 48.90 | 47.30 | 47.30 | 47.30 | -0.73% | 129,345 |
| Oct 21, 2025 | 46.20 | 47.70 | 45.60 | 47.65 | 47.65 | 3.47% | 80,902 |
| Oct 20, 2025 | 45.50 | 46.45 | 45.10 | 46.05 | 46.05 | 3.83% | 130,456 |
| Oct 17, 2025 | 46.50 | 47.00 | 44.10 | 44.35 | 44.35 | -7.80% | 202,184 |
| Oct 16, 2025 | 48.80 | 48.95 | 47.80 | 48.10 | 48.10 | 1.05% | 120,420 |
| Oct 15, 2025 | 50.40 | 50.60 | 47.25 | 47.60 | 47.60 | -3.45% | 162,851 |