Equasens SA EQS
EURONEXT · France · Technology Services
€30.15-0.60 (-1.95%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30.15 | -1.95% | €30.45 | €30.80 | €29.70 | 20.62K |
| 2026-09-30 | €30.75 | -1.28% | €31.00 | €31.20 | €30.30 | 22.36K |
| 2026-09-29 | €31.15 | -5.89% | €33.50 | €33.80 | €31.15 | 48.65K |
| 2026-09-28 | €33.10 | +12.39% | €31.80 | €34.35 | €31.70 | 112.29K |
| 2026-09-25 | €29.45 | +1.90% | €29.15 | €29.55 | €28.90 | 28.05K |
| 2026-09-24 | €28.90 | -0.69% | €29.25 | €29.60 | €28.90 | 20.42K |
| 2026-09-23 | €29.10 | -3.32% | €30.05 | €30.05 | €28.60 | 52.70K |
| 2026-09-22 | €30.10 | -2.59% | €31.05 | €31.05 | €30.00 | 24.06K |
| 2026-09-21 | €30.90 | -0.16% | €31.00 | €31.30 | €30.90 | 21.07K |
| 2026-09-18 | €30.95 | -3.13% | €31.70 | €31.80 | €30.75 | 21.83K |
| 2026-09-17 | €31.95 | +2.24% | €31.20 | €31.95 | €30.95 | 38.57K |
| 2026-09-16 | €31.25 | +0.32% | €31.00 | €31.65 | €31.00 | 28.54K |
| 2026-09-15 | €31.15 | +0.81% | €30.80 | €31.30 | €30.65 | 19.96K |
| 2026-09-14 | €30.90 | -0.48% | €31.10 | €31.25 | €30.55 | 15.28K |
| 2026-09-11 | €31.05 | +0.49% | €31.00 | €31.15 | €30.85 | 10.51K |
| 2026-09-10 | €30.90 | -0.80% | €31.30 | €31.35 | €30.85 | 10.87K |
| 2026-09-09 | €31.15 | -0.95% | €31.30 | €31.85 | €31.10 | 17.02K |
| 2026-09-08 | €31.45 | +0.16% | €31.30 | €31.50 | €30.85 | 21.80K |
| 2026-09-07 | €31.40 | -3.38% | €32.40 | €32.40 | €31.40 | 22.86K |
| 2026-09-04 | €32.50 | 0.00% | €32.65 | €32.75 | €32.15 | 5.58K |
| 2026-09-03 | €32.50 | -0.15% | €32.70 | €32.70 | €32.35 | 9.22K |
| 2026-09-02 | €32.55 | 0.00% | €32.70 | €32.95 | €32.55 | 14.99K |
| 2026-09-01 | €32.55 | -0.46% | €33.00 | €33.40 | €32.55 | 12.28K |
| 2026-08-31 | €32.70 | -2.10% | €33.50 | €33.50 | €32.70 | 200.35K |
| 2026-08-28 | €33.40 | +0.60% | €33.50 | €33.90 | €33.25 | 20.05K |
| 2026-08-27 | €33.20 | -1.04% | €33.45 | €33.65 | €33.15 | 7.71K |
| 2026-08-26 | €33.55 | -1.47% | €34.00 | €34.00 | €33.30 | 12.40K |
| 2026-08-25 | €34.05 | 0.00% | €33.90 | €34.05 | €33.50 | 5.46K |
| 2026-08-24 | €34.05 | -0.58% | €33.95 | €34.40 | €33.65 | 17.53K |
| 2026-08-21 | €34.25 | +0.59% | €33.90 | €34.30 | €33.75 | 6.04K |
| 2026-08-20 | €34.05 | 0.00% | €33.95 | €34.15 | €33.75 | 5.32K |
| 2026-08-19 | €34.05 | -0.15% | €34.25 | €34.25 | €33.60 | 6.11K |
| 2026-08-18 | €34.10 | -0.87% | €34.25 | €34.50 | €34.00 | 24.75K |
| 2026-08-17 | €34.40 | +0.44% | €34.40 | €34.40 | €33.65 | 10.03K |
| 2026-08-14 | €34.25 | +3.16% | €33.20 | €34.40 | €33.20 | 8.73K |
| 2026-08-13 | €33.20 | -1.78% | €34.00 | €34.00 | €33.10 | 12.48K |
| 2026-08-12 | €33.80 | -0.44% | €33.80 | €34.05 | €33.50 | 6.21K |
| 2026-08-11 | €33.95 | 0.00% | €33.95 | €34.05 | €33.65 | 8.37K |
| 2026-08-10 | €33.95 | -0.15% | €34.15 | €34.25 | €33.60 | 7.25K |
| 2026-08-07 | €34.00 | +0.15% | €34.10 | €34.25 | €33.80 | 8.48K |
| 2026-08-06 | €33.95 | +1.34% | €33.45 | €34.20 | €33.45 | 22.16K |
| 2026-08-05 | €33.50 | +1.06% | €33.40 | €33.75 | €32.70 | 16.25K |
| 2026-08-04 | €33.15 | +4.25% | €31.95 | €33.20 | €31.65 | 17.35K |
| 2026-08-03 | €31.80 | -2.90% | €32.75 | €33.20 | €31.20 | 46.32K |
| 2026-07-31 | €32.75 | -3.96% | €33.50 | €34.40 | €32.65 | 36.75K |
| 2026-07-30 | €34.10 | -0.87% | €34.45 | €34.90 | €33.85 | 11.64K |
| 2026-07-29 | €34.40 | +0.29% | €34.00 | €34.90 | €33.85 | 23.25K |
| 2026-07-28 | €34.30 | +0.59% | €34.05 | €34.35 | €33.55 | 7.72K |
| 2026-07-27 | €34.10 | 0.00% | €34.15 | €34.45 | €34.05 | 7.90K |
| 2026-07-24 | €34.10 | +2.56% | €32.85 | €34.15 | €32.85 | 8.15K |
| 2026-07-23 | €33.25 | -0.60% | €33.30 | €33.30 | €32.75 | 14.92K |
| 2026-07-22 | €33.45 | -0.15% | €33.30 | €33.80 | €33.20 | 8.17K |
| 2026-07-21 | €33.50 | +0.45% | €33.30 | €33.60 | €32.95 | 9.72K |
| 2026-07-20 | €33.35 | +0.30% | €33.25 | €33.80 | €33.05 | 5.69K |
| 2026-07-17 | €33.25 | -1.63% | €33.60 | €33.90 | €33.10 | 4.41K |
| 2026-07-16 | €33.80 | +0.30% | €33.90 | €34.15 | €33.50 | 6.89K |
| 2026-07-15 | €33.70 | -0.15% | €34.75 | €34.95 | €33.55 | 14.05K |
| 2026-07-14 | €33.75 | -1.17% | €33.80 | €34.05 | €33.20 | 10.50K |
| 2026-07-13 | €34.15 | +2.40% | €33.20 | €34.30 | €33.00 | 10.10K |
| 2026-07-10 | €33.35 | +1.83% | €32.80 | €33.75 | €32.80 | 7.78K |
| 2026-07-09 | €32.75 | -0.30% | €33.00 | €33.20 | €32.75 | 6.22K |
| 2026-07-08 | €32.85 | -1.20% | €33.45 | €33.45 | €32.50 | 18.95K |
| 2026-07-07 | €33.25 | -2.21% | €33.95 | €34.30 | €33.25 | 8.60K |
| 2026-07-06 | €34.00 | -2.86% | €34.90 | €35.15 | €33.40 | 17.26K |
| 2026-07-03 | €35.00 | +0.72% | €34.75 | €35.55 | €34.75 | 8.43K |
| 2026-07-02 | €34.75 | +1.91% | €34.45 | €34.75 | €33.70 | 9.37K |
| 2026-07-01 | €34.10 | -1.16% | €34.50 | €34.60 | €33.00 | 14.88K |
| 2026-06-30 | €34.50 | -1.29% | €34.95 | €35.15 | €34.50 | 12.46K |
| 2026-06-29 | €34.95 | -0.71% | €35.40 | €35.80 | €34.95 | 5.60K |
| 2026-06-26 | €35.20 | +0.43% | €35.25 | €35.50 | €34.75 | 6.05K |
| 2026-06-25 | €35.05 | -0.43% | €35.30 | €35.85 | €35.00 | 11.12K |
| 2026-06-24 | €35.20 | +1.15% | €34.50 | €35.20 | €33.80 | 43.64K |
| 2026-06-23 | €34.80 | 0.00% | €34.60 | €34.80 | €34.15 | 10.86K |
| 2026-06-22 | €34.80 | -1.14% | €35.30 | €35.30 | €33.60 | 15.83K |
| 2026-06-19 | €35.20 | -1.26% | €35.70 | €35.80 | €35.20 | 5.78K |
| 2026-06-18 | €35.65 | -4.17% | €37.00 | €37.00 | €35.65 | 7.63K |
| 2026-06-17 | €37.20 | +0.27% | €36.90 | €37.20 | €36.50 | 4.85K |
| 2026-06-16 | €37.10 | -0.27% | €37.40 | €37.40 | €36.35 | 7.33K |
| 2026-06-15 | €37.20 | -2.11% | €38.20 | €38.60 | €37.10 | 6.79K |
| 2026-06-12 | €38.00 | -1.30% | €38.70 | €39.10 | €37.35 | 7.79K |
| 2026-06-11 | €38.50 | -2.16% | €38.75 | €39.15 | €38.40 | 4.13K |
| 2026-06-10 | €39.35 | +1.16% | €38.90 | €39.35 | €38.20 | 7.42K |
| 2026-06-09 | €38.90 | -0.13% | €39.00 | €39.35 | €38.80 | 4.37K |
| 2026-06-08 | €38.95 | +1.04% | €38.60 | €39.25 | €38.00 | 9.08K |
| 2026-06-05 | €38.55 | +1.18% | €37.90 | €39.65 | €37.70 | 8.02K |
| 2026-06-04 | €38.10 | +1.60% | €37.70 | €38.30 | €37.65 | 3.75K |
| 2026-06-03 | €37.50 | -2.85% | €38.50 | €38.65 | €37.45 | 6.22K |
| 2026-06-02 | €38.60 | +0.65% | €38.55 | €39.15 | €38.30 | 4.53K |
| 2026-06-01 | €38.35 | -2.54% | €39.15 | €39.40 | €38.35 | 6.09K |
| 2026-05-29 | €39.35 | +2.21% | €38.60 | €39.35 | €38.50 | 9.94K |