Exosens SA EXENS
EURONEXT · France · Electronic Technology
€59.10-0.70 (-1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €59.80 | -0.58% | €60.30 | €61.00 | €59.40 | 63.87K |
| 2026-09-29 | €60.15 | +0.42% | €60.50 | €61.50 | €59.65 | 33.42K |
| 2026-09-28 | €59.90 | -3.85% | €62.00 | €62.20 | €59.80 | 69.24K |
| 2026-09-25 | €62.30 | +0.08% | €62.20 | €62.50 | €60.45 | 83.68K |
| 2026-09-24 | €62.25 | -1.81% | €63.00 | €63.00 | €60.60 | 99.56K |
| 2026-09-23 | €63.40 | +4.19% | €61.40 | €63.95 | €60.85 | 138.50K |
| 2026-09-22 | €60.85 | 0.00% | €59.90 | €60.90 | €59.40 | 91.36K |
| 2026-09-21 | €60.85 | +0.33% | €60.40 | €61.15 | €59.60 | 74.68K |
| 2026-09-18 | €60.65 | +2.97% | €59.80 | €61.75 | €59.30 | 201.00K |
| 2026-09-17 | €58.90 | +8.37% | €58.15 | €61.40 | €57.35 | 243.57K |
| 2026-09-16 | €54.35 | +0.37% | €54.90 | €55.25 | €53.95 | 94.65K |
| 2026-09-15 | €54.15 | -1.28% | €54.50 | €55.55 | €54.15 | 66.83K |
| 2026-09-14 | €54.85 | +0.09% | €54.85 | €55.20 | €54.10 | 53.20K |
| 2026-09-11 | €54.80 | -2.06% | €55.50 | €56.75 | €54.80 | 56.41K |
| 2026-09-10 | €55.95 | -0.53% | €56.30 | €56.65 | €55.40 | 43.40K |
| 2026-09-09 | €56.25 | -4.01% | €58.00 | €58.40 | €56.25 | 121.98K |
| 2026-09-08 | €58.60 | +2.00% | €58.00 | €59.00 | €57.50 | 62.06K |
| 2026-09-07 | €57.45 | +4.08% | €56.20 | €57.45 | €56.15 | 70.66K |
| 2026-09-04 | €55.20 | +0.55% | €55.40 | €56.20 | €54.85 | 66.61K |
| 2026-09-03 | €54.90 | -2.83% | €56.50 | €56.60 | €54.85 | 66.08K |
| 2026-09-02 | €56.50 | -1.14% | €56.75 | €57.45 | €55.90 | 62.97K |
| 2026-09-01 | €57.15 | -1.55% | €58.10 | €58.10 | €56.60 | 75.17K |
| 2026-08-31 | €58.05 | -1.11% | €59.15 | €59.15 | €57.95 | 91.06K |
| 2026-08-28 | €58.70 | -1.76% | €60.20 | €60.40 | €58.70 | 43.30K |
| 2026-08-27 | €59.75 | +0.17% | €60.20 | €60.20 | €59.10 | 50.14K |
| 2026-08-26 | €59.65 | -2.05% | €61.60 | €61.80 | €59.65 | 62.92K |
| 2026-08-25 | €60.90 | +1.50% | €62.40 | €62.40 | €60.45 | 51.63K |
| 2026-08-24 | €60.00 | -1.56% | €60.50 | €60.80 | €59.65 | 38.88K |
| 2026-08-21 | €60.95 | -2.01% | €61.80 | €61.80 | €60.20 | 46.05K |
| 2026-08-20 | €62.20 | +1.22% | €61.60 | €62.50 | €60.95 | 44.79K |
| 2026-08-19 | €61.45 | -1.29% | €62.55 | €63.00 | €61.45 | 36.29K |
| 2026-08-18 | €62.25 | -3.49% | €64.60 | €64.68 | €61.95 | 57.90K |
| 2026-08-17 | €64.50 | -3.44% | €66.65 | €67.00 | €64.50 | 42.96K |
| 2026-08-14 | €66.80 | +5.95% | €63.60 | €66.85 | €63.60 | 92.36K |
| 2026-08-13 | €63.05 | -3.74% | €65.60 | €66.15 | €62.70 | 53.85K |
| 2026-08-12 | €65.50 | +3.07% | €63.65 | €65.60 | €63.65 | 73.12K |
| 2026-08-11 | €63.55 | +1.52% | €62.80 | €64.00 | €62.70 | 74.10K |
| 2026-08-10 | €62.60 | -1.03% | €63.20 | €63.60 | €61.45 | 61.21K |
| 2026-08-07 | €63.25 | -0.39% | €63.60 | €65.00 | €63.25 | 83.16K |
| 2026-08-06 | €63.50 | +0.47% | €61.95 | €63.55 | €61.80 | 51.48K |
| 2026-08-05 | €63.20 | +0.08% | €63.20 | €64.00 | €62.50 | 59.16K |
| 2026-08-04 | €63.15 | +6.49% | €60.60 | €63.70 | €60.60 | 161.41K |
| 2026-08-03 | €59.30 | +3.67% | €58.20 | €59.65 | €57.65 | 86.72K |
| 2026-07-31 | €57.20 | +1.33% | €57.55 | €58.90 | €56.70 | 112.55K |
| 2026-07-30 | €56.45 | -2.67% | €57.35 | €58.10 | €56.40 | 152.31K |
| 2026-07-29 | €58.00 | -0.77% | €58.20 | €58.70 | €56.40 | 141.62K |
| 2026-07-28 | €58.45 | -6.70% | €62.00 | €62.45 | €57.10 | 225.56K |
| 2026-07-27 | €62.65 | +0.89% | €61.40 | €63.50 | €61.25 | 86.71K |
| 2026-07-24 | €62.10 | +1.14% | €61.55 | €62.10 | €61.00 | 54.02K |
| 2026-07-23 | €61.40 | -0.89% | €61.65 | €63.60 | €61.40 | 90.66K |
| 2026-07-22 | €61.95 | +2.57% | €60.70 | €61.95 | €60.40 | 60.76K |
| 2026-07-21 | €60.40 | +2.20% | €59.05 | €60.60 | €58.85 | 73.76K |
| 2026-07-20 | €59.10 | +4.88% | €56.20 | €59.80 | €56.10 | 92.54K |
| 2026-07-17 | €56.35 | +1.26% | €55.00 | €56.85 | €54.60 | 58.56K |
| 2026-07-16 | €55.65 | -0.18% | €55.55 | €55.95 | €54.30 | 88.36K |
| 2026-07-15 | €55.75 | -1.85% | €56.50 | €56.80 | €55.45 | 55.60K |
| 2026-07-14 | €56.80 | +0.62% | €56.50 | €57.00 | €55.90 | 45.10K |
| 2026-07-13 | €56.45 | -2.25% | €57.30 | €57.90 | €56.10 | 51.59K |
| 2026-07-10 | €57.75 | +0.17% | €57.20 | €58.65 | €56.50 | 55.60K |
| 2026-07-09 | €57.65 | -2.78% | €60.00 | €60.60 | €57.65 | 85.75K |
| 2026-07-08 | €59.30 | -0.17% | €59.20 | €59.95 | €58.35 | 92.06K |
| 2026-07-07 | €59.40 | -0.92% | €59.35 | €60.60 | €58.20 | 109.32K |
| 2026-07-06 | €59.95 | +1.61% | €59.00 | €60.50 | €58.80 | 64.30K |
| 2026-07-03 | €59.00 | +1.72% | €58.85 | €59.30 | €57.80 | 58.10K |
| 2026-07-02 | €58.00 | -0.68% | €58.20 | €59.25 | €57.70 | 74.61K |
| 2026-07-01 | €58.40 | +2.28% | €57.20 | €59.30 | €57.20 | 85.16K |
| 2026-06-30 | €57.10 | +2.61% | €56.20 | €57.10 | €55.55 | 108.25K |
| 2026-06-29 | €55.65 | +2.77% | €55.05 | €57.10 | €54.95 | 158.60K |
| 2026-06-26 | €54.15 | +2.85% | €52.10 | €54.45 | €50.65 | 151.17K |
| 2026-06-25 | €52.65 | -4.53% | €54.80 | €55.15 | €52.60 | 126.25K |
| 2026-06-24 | €55.15 | -4.83% | €57.40 | €57.45 | €52.75 | 201.64K |
| 2026-06-23 | €57.95 | -2.03% | €58.40 | €58.65 | €57.65 | 90.80K |
| 2026-06-22 | €59.15 | -1.58% | €59.95 | €61.10 | €58.30 | 85.32K |
| 2026-06-19 | €60.10 | +0.92% | €59.00 | €61.45 | €59.00 | 209.34K |
| 2026-06-18 | €59.55 | -2.06% | €61.35 | €61.50 | €58.85 | 84.85K |
| 2026-06-17 | €60.80 | +2.10% | €60.20 | €61.20 | €59.25 | 59.95K |
| 2026-06-16 | €59.55 | +2.06% | €59.00 | €61.70 | €59.00 | 58.08K |
| 2026-06-15 | €58.35 | -2.18% | €60.40 | €60.45 | €58.15 | 76.19K |
| 2026-06-12 | €59.65 | -3.63% | €62.00 | €62.00 | €59.55 | 80.23K |
| 2026-06-11 | €61.90 | +1.39% | €60.85 | €62.60 | €60.85 | 47.28K |
| 2026-06-10 | €61.05 | -0.65% | €61.20 | €62.00 | €60.30 | 56.90K |
| 2026-06-09 | €61.45 | +0.41% | €61.20 | €63.05 | €59.85 | 92.35K |
| 2026-06-08 | €61.20 | -0.89% | €61.20 | €63.10 | €60.80 | 47.23K |
| 2026-06-05 | €61.75 | -1.44% | €63.20 | €64.10 | €61.50 | 63.09K |
| 2026-06-04 | €62.65 | +1.38% | €61.30 | €63.00 | €60.70 | 67.11K |
| 2026-06-03 | €61.80 | -2.52% | €64.00 | €64.00 | €61.80 | 66.66K |
| 2026-06-02 | €63.40 | -4.73% | €66.40 | €67.40 | €62.90 | 86.25K |
| 2026-06-01 | €66.55 | -2.35% | €68.60 | €68.60 | €65.20 | 86.45K |
| 2026-05-29 | €68.15 | -1.52% | €68.50 | €69.55 | €67.85 | 288.66K |
| 2026-05-28 | €69.20 | +9.06% | €63.65 | €69.25 | €63.65 | 164.04K |