Equasens Société anonyme (FRA:PHF)
Germany
· Delayed Price · Currency is EUR 42.55
+1.05 (2.53%)
At close: Dec 5, 2025
Equasens Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.75 | 41.50 | 39.75 | 41.50 | 41.50 | 2.22% | - |
| Dec 3, 2025 | 40.10 | 41.15 | 40.10 | 40.60 | 40.60 | -1.10% | - |
| Dec 2, 2025 | 40.20 | 41.05 | 40.20 | 41.05 | 41.05 | -0.24% | - |
| Dec 1, 2025 | 41.25 | 41.75 | 41.15 | 41.15 | 41.15 | -2.14% | - |
| Nov 28, 2025 | 41.20 | 42.20 | 41.20 | 42.05 | 42.05 | 0.24% | - |
| Nov 27, 2025 | 40.30 | 41.95 | 40.30 | 41.95 | 41.95 | 1.82% | - |
| Nov 26, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 0.98% | - |
| Nov 25, 2025 | 40.35 | 40.90 | 40.35 | 40.80 | 40.80 | -0.37% | - |
| Nov 24, 2025 | 39.60 | 40.95 | 39.60 | 40.95 | 40.95 | 1.11% | - |
| Nov 21, 2025 | 39.30 | 40.50 | 39.30 | 40.50 | 40.50 | 0.50% | - |
| Nov 20, 2025 | 39.50 | 40.55 | 39.50 | 40.30 | 40.30 | 0.37% | - |
| Nov 19, 2025 | 39.50 | 40.45 | 39.50 | 40.15 | 40.15 | -1.23% | - |
| Nov 18, 2025 | 40.25 | 40.70 | 40.25 | 40.65 | 40.65 | -0.49% | - |
| Nov 17, 2025 | 40.10 | 40.85 | 40.10 | 40.85 | 40.85 | 1.11% | - |
| Nov 14, 2025 | 40.00 | 40.80 | 40.00 | 40.40 | 40.40 | -2.30% | - |
| Nov 13, 2025 | 40.30 | 41.75 | 40.30 | 41.35 | 41.35 | 0.12% | - |
| Nov 12, 2025 | 39.30 | 41.40 | 39.30 | 41.30 | 41.30 | 2.23% | - |
| Nov 11, 2025 | 39.40 | 41.00 | 39.40 | 40.40 | 40.40 | 0.62% | - |
| Nov 10, 2025 | 38.65 | 40.40 | 38.65 | 40.15 | 40.15 | 2.16% | - |
| Nov 7, 2025 | 38.65 | 39.80 | 38.65 | 39.30 | 39.30 | -0.76% | - |
| Nov 6, 2025 | 35.40 | 39.60 | 35.40 | 39.60 | 39.60 | 8.05% | - |
| Nov 5, 2025 | 35.20 | 36.65 | 35.20 | 36.65 | 36.65 | 1.52% | - |
| Nov 4, 2025 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | -3.09% | - |
| Nov 3, 2025 | 36.45 | 37.25 | 36.45 | 37.25 | 37.25 | 0.27% | - |
| Oct 31, 2025 | 36.25 | 37.35 | 36.25 | 37.15 | 37.15 | -0.80% | - |
| Oct 30, 2025 | 36.50 | 37.45 | 36.50 | 37.45 | 37.45 | -0.27% | - |
| Oct 29, 2025 | 37.05 | 37.90 | 37.05 | 37.55 | 37.55 | -0.53% | - |
| Oct 28, 2025 | 37.20 | 38.00 | 37.20 | 37.75 | 37.75 | -1.95% | - |
| Oct 27, 2025 | 39.00 | 39.80 | 38.50 | 38.50 | 38.50 | -3.99% | - |
| Oct 24, 2025 | 39.05 | 40.25 | 39.05 | 40.10 | 40.10 | 0.88% | - |
| Oct 23, 2025 | 38.80 | 39.95 | 38.80 | 39.75 | 39.75 | 2.45% | - |
| Oct 22, 2025 | 38.30 | 39.35 | 38.30 | 38.80 | 38.80 | -1.52% | 28 |
| Oct 21, 2025 | 38.90 | 39.65 | 38.90 | 39.40 | 39.40 | - | - |
| Oct 20, 2025 | 39.05 | 40.15 | 39.05 | 39.40 | 39.40 | -0.38% | - |
| Oct 17, 2025 | 39.70 | 39.70 | 39.45 | 39.55 | 39.55 | -7.81% | - |
| Oct 16, 2025 | 37.45 | 42.90 | 37.45 | 42.90 | 42.90 | 11.43% | 200 |
| Oct 15, 2025 | 37.10 | 38.50 | 37.10 | 38.50 | 38.50 | 1.18% | - |
| Oct 14, 2025 | 38.20 | 38.70 | 38.05 | 38.05 | 38.05 | -2.69% | - |
| Oct 13, 2025 | 37.50 | 39.15 | 37.50 | 39.10 | 39.10 | -0.38% | - |
| Oct 10, 2025 | 38.65 | 39.85 | 38.65 | 39.25 | 39.25 | -1.26% | - |
| Oct 9, 2025 | 39.25 | 40.20 | 39.25 | 39.75 | 39.75 | -0.13% | - |
| Oct 8, 2025 | 38.80 | 40.00 | 38.80 | 39.80 | 39.80 | 0.13% | - |
| Oct 7, 2025 | 38.75 | 39.95 | 38.75 | 39.75 | 39.75 | - | - |
| Oct 6, 2025 | 38.95 | 40.10 | 38.95 | 39.75 | 39.75 | -0.13% | - |
| Oct 3, 2025 | 38.40 | 40.00 | 38.40 | 39.80 | 39.80 | 0.38% | - |
| Oct 2, 2025 | 38.25 | 39.90 | 38.25 | 39.65 | 39.65 | 0.63% | - |
| Oct 1, 2025 | 38.10 | 39.40 | 38.10 | 39.40 | 39.40 | -0.25% | - |
| Sep 30, 2025 | 39.05 | 40.40 | 39.05 | 39.50 | 39.50 | -1.99% | - |
| Sep 29, 2025 | 42.70 | 42.70 | 39.55 | 40.30 | 40.30 | -9.34% | - |
| Sep 26, 2025 | 43.55 | 45.10 | 43.55 | 44.45 | 44.45 | -0.11% | - |
| Sep 25, 2025 | 44.00 | 44.95 | 44.00 | 44.50 | 44.50 | -1.87% | - |
| Sep 24, 2025 | 44.15 | 45.50 | 44.15 | 45.35 | 45.35 | -0.44% | - |
| Sep 23, 2025 | 44.35 | 45.80 | 44.35 | 45.55 | 45.55 | 0.33% | - |
| Sep 22, 2025 | 43.70 | 45.40 | 43.70 | 45.40 | 45.40 | 1.79% | - |
| Sep 19, 2025 | 43.60 | 44.95 | 43.60 | 44.60 | 44.60 | 0.68% | - |
| Sep 18, 2025 | 42.50 | 44.30 | 42.50 | 44.30 | 44.30 | 3.38% | - |
| Sep 17, 2025 | 42.00 | 43.30 | 42.00 | 42.85 | 42.85 | -1.27% | - |
| Sep 16, 2025 | 43.05 | 43.80 | 43.05 | 43.40 | 43.40 | -1.48% | - |
| Sep 15, 2025 | 41.70 | 44.05 | 41.70 | 44.05 | 44.05 | 2.20% | - |
| Sep 12, 2025 | 41.95 | 43.10 | 41.95 | 43.10 | 43.10 | -1.26% | - |
| Sep 11, 2025 | 43.50 | 44.95 | 43.50 | 43.65 | 43.65 | -2.46% | - |
| Sep 10, 2025 | 43.50 | 44.95 | 43.50 | 44.75 | 44.75 | 0.79% | - |
| Sep 9, 2025 | 42.80 | 44.40 | 42.80 | 44.40 | 44.40 | 0.91% | - |
| Sep 8, 2025 | 43.20 | 44.20 | 43.20 | 44.00 | 44.00 | -0.56% | - |
| Sep 5, 2025 | 42.15 | 44.25 | 42.15 | 44.25 | 44.25 | 2.43% | - |
| Sep 4, 2025 | 41.95 | 43.20 | 41.95 | 43.20 | 43.20 | 0.70% | - |
| Sep 3, 2025 | 42.05 | 43.15 | 42.05 | 42.90 | 42.90 | -1.27% | - |
| Sep 2, 2025 | 43.85 | 44.50 | 43.45 | 43.45 | 43.45 | -3.55% | - |
| Sep 1, 2025 | 43.90 | 45.20 | 43.90 | 45.05 | 45.05 | -0.77% | - |
| Aug 29, 2025 | 44.15 | 45.40 | 44.15 | 45.40 | 45.40 | -0.66% | - |
| Aug 28, 2025 | 44.50 | 45.80 | 44.50 | 45.70 | 45.70 | 0.66% | - |
| Aug 27, 2025 | 45.10 | 46.00 | 45.10 | 45.40 | 45.40 | -2.16% | - |
| Aug 26, 2025 | 46.85 | 47.30 | 46.40 | 46.40 | 46.40 | -4.03% | - |
| Aug 25, 2025 | 47.30 | 48.50 | 47.30 | 48.35 | 48.35 | 0.73% | - |
| Aug 22, 2025 | 46.15 | 48.00 | 46.15 | 48.00 | 48.00 | 1.48% | - |
| Aug 21, 2025 | 46.15 | 47.45 | 46.15 | 47.30 | 47.30 | -0.42% | - |
| Aug 20, 2025 | 47.55 | 48.35 | 47.50 | 47.50 | 47.50 | -3.06% | - |
| Aug 19, 2025 | 47.70 | 49.00 | 47.70 | 49.00 | 49.00 | 0.41% | - |
| Aug 18, 2025 | 47.70 | 49.25 | 47.70 | 48.80 | 48.80 | 0.62% | - |
| Aug 15, 2025 | 48.00 | 49.25 | 48.00 | 48.50 | 48.50 | -1.92% | - |
| Aug 14, 2025 | 48.00 | 49.45 | 48.00 | 49.45 | 49.45 | -0.40% | - |
| Aug 13, 2025 | 48.30 | 49.75 | 48.30 | 49.65 | 49.65 | 0.40% | - |
| Aug 12, 2025 | 48.85 | 49.95 | 48.85 | 49.45 | 49.45 | -1.30% | - |
| Aug 11, 2025 | 48.30 | 50.20 | 48.30 | 50.10 | 50.10 | 1.11% | - |
| Aug 8, 2025 | 48.00 | 52.90 | 48.00 | 49.55 | 49.55 | - | 28 |
| Aug 7, 2025 | 48.85 | 50.40 | 48.85 | 49.55 | 49.55 | -2.46% | - |
| Aug 6, 2025 | 51.40 | 52.20 | 50.80 | 50.80 | 50.80 | -1.93% | - |
| Aug 5, 2025 | 47.35 | 51.80 | 47.35 | 51.80 | 51.80 | 7.69% | - |
| Aug 4, 2025 | 46.55 | 48.55 | 46.55 | 48.10 | 48.10 | 0.63% | - |
| Aug 1, 2025 | 46.25 | 47.80 | 46.25 | 47.80 | 47.80 | 0.21% | - |
| Jul 31, 2025 | 48.10 | 48.85 | 47.70 | 47.70 | 47.70 | -4.50% | - |
| Jul 30, 2025 | 48.20 | 50.20 | 48.20 | 49.95 | 49.95 | 0.81% | - |
| Jul 29, 2025 | 47.70 | 49.55 | 47.70 | 49.55 | 49.55 | 0.81% | - |
| Jul 28, 2025 | 48.50 | 49.85 | 48.50 | 49.15 | 49.15 | -1.01% | - |
| Jul 25, 2025 | 48.85 | 50.20 | 48.85 | 49.65 | 49.65 | -0.90% | - |
| Jul 24, 2025 | 47.90 | 50.10 | 47.90 | 50.10 | 50.10 | 2.66% | - |
| Jul 23, 2025 | 49.15 | 50.50 | 48.80 | 48.80 | 48.80 | -3.17% | - |
| Jul 22, 2025 | 49.15 | 50.60 | 49.15 | 50.40 | 50.40 | 0.40% | - |
| Jul 21, 2025 | 49.35 | 51.10 | 49.35 | 50.20 | 50.20 | -0.99% | - |
| Jul 18, 2025 | 48.95 | 50.70 | 48.95 | 50.70 | 50.70 | 1.40% | - |