Equasens Société anonyme (EQS.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 55.90 | 56.50 | 53.30 | 53.30 | 53.30 | 9,409 |
| Jun 27, 2024 | 55.30 | 56.20 | 54.90 | 55.50 | 55.50 | 16,020 |
| Jun 26, 2024 | 55.00 | 55.70 | 54.70 | 55.00 | 55.00 | 14,051 |
| Jun 25, 2024 | 54.80 | 54.90 | 54.10 | 54.70 | 54.70 | 4,495 |
| Jun 24, 2024 | 55.50 | 55.80 | 54.70 | 54.80 | 54.80 | 6,158 |
| Jun 21, 2024 | 54.90 | 56.80 | 54.40 | 55.80 | 55.80 | 46,890 |
| Jun 20, 2024 | 53.00 | 55.30 | 52.60 | 54.60 | 54.60 | 7,115 |
| Jun 19, 2024 | 55.80 | 55.80 | 53.30 | 53.30 | 53.30 | 6,603 |
| Jun 18, 2024 | 55.90 | 56.60 | 55.10 | 55.40 | 55.40 | 6,605 |
| Jun 17, 2024 | 56.20 | 57.70 | 55.50 | 55.90 | 55.90 | 18,585 |
| Jun 14, 2024 | 57.80 | 59.40 | 55.90 | 57.50 | 57.50 | 22,559 |
| Jun 13, 2024 | 62.50 | 62.50 | 57.90 | 58.40 | 58.40 | 10,519 |
| Jun 12, 2024 | 64.00 | 64.30 | 61.70 | 62.50 | 62.50 | 24,363 |
| Jun 11, 2024 | 66.70 | 66.90 | 63.90 | 64.00 | 64.00 | 8,658 |
| Jun 10, 2024 | 65.50 | 66.70 | 65.20 | 66.70 | 66.70 | 20,464 |
| Jun 07, 2024 | 67.00 | 67.30 | 66.00 | 66.00 | 66.00 | 8,392 |
| Jun 06, 2024 | 66.50 | 67.00 | 65.70 | 66.90 | 66.90 | 12,686 |
| Jun 05, 2024 | 66.10 | 66.60 | 65.80 | 66.40 | 66.40 | 5,844 |
| Jun 04, 2024 | 66.20 | 67.00 | 65.60 | 65.60 | 65.60 | 11,988 |
| Jun 03, 2024 | 65.60 | 67.40 | 64.70 | 65.30 | 65.30 | 14,419 |
| May 31, 2024 | 62.70 | 63.00 | 60.50 | 61.60 | 61.60 | 11,875 |
| May 30, 2024 | 64.70 | 65.20 | 62.40 | 62.70 | 62.70 | 18,276 |
| May 29, 2024 | 65.00 | 65.20 | 63.90 | 64.70 | 64.70 | 6,402 |
| May 28, 2024 | 64.90 | 65.40 | 64.10 | 64.90 | 64.90 | 7,298 |
| May 27, 2024 | 62.70 | 64.80 | 62.70 | 64.80 | 64.80 | 8,191 |
| May 24, 2024 | 62.80 | 63.60 | 61.40 | 62.70 | 62.70 | 5,730 |
| May 23, 2024 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | 9,851 |
| May 22, 2024 | 60.70 | 62.60 | 60.60 | 62.00 | 62.00 | 10,706 |
| May 21, 2024 | 62.10 | 62.20 | 60.10 | 60.50 | 60.50 | 6,113 |
| May 20, 2024 | 60.60 | 62.30 | 60.30 | 62.10 | 62.10 | 6,505 |
| May 17, 2024 | 59.80 | 60.40 | 59.80 | 60.30 | 60.30 | 4,696 |
| May 16, 2024 | 60.10 | 60.60 | 59.50 | 60.10 | 60.10 | 5,208 |
| May 15, 2024 | 59.00 | 60.90 | 58.60 | 60.00 | 60.00 | 9,218 |
| May 14, 2024 | 55.80 | 58.90 | 55.80 | 58.70 | 58.70 | 12,837 |
| May 13, 2024 | 55.70 | 57.40 | 55.70 | 55.80 | 55.80 | 7,137 |
| May 10, 2024 | 56.00 | 56.00 | 54.10 | 55.70 | 55.70 | 12,503 |
| May 09, 2024 | 57.70 | 57.80 | 55.30 | 55.50 | 55.50 | 9,489 |
| May 08, 2024 | 58.80 | 59.90 | 57.60 | 57.70 | 57.70 | 11,541 |
| May 07, 2024 | 59.00 | 59.00 | 57.90 | 58.80 | 58.80 | 6,961 |
| May 06, 2024 | 58.10 | 58.90 | 57.90 | 58.20 | 58.20 | 8,182 |
| May 03, 2024 | 58.00 | 58.50 | 57.80 | 58.00 | 58.00 | 4,780 |
| May 02, 2024 | 59.10 | 59.20 | 57.90 | 57.90 | 57.90 | 3,805 |
| Apr 30, 2024 | 59.40 | 60.30 | 58.90 | 58.90 | 58.90 | 16,125 |
| Apr 29, 2024 | 58.20 | 59.30 | 58.10 | 59.30 | 59.30 | 8,211 |
| Apr 26, 2024 | 59.60 | 59.90 | 58.00 | 58.00 | 58.00 | 4,466 |
| Apr 25, 2024 | 59.40 | 59.90 | 59.20 | 59.50 | 59.50 | 7,484 |
| Apr 24, 2024 | 59.90 | 60.60 | 59.40 | 59.40 | 59.40 | 4,313 |
| Apr 23, 2024 | 58.10 | 60.00 | 57.70 | 59.80 | 59.80 | 8,055 |
| Apr 22, 2024 | 58.10 | 58.50 | 57.10 | 57.70 | 57.70 | 9,086 |
| Apr 19, 2024 | 58.70 | 59.00 | 57.20 | 58.10 | 58.10 | 8,245 |
| Apr 18, 2024 | 58.80 | 59.10 | 58.10 | 58.90 | 58.90 | 11,556 |
| Apr 17, 2024 | 58.10 | 59.50 | 57.70 | 58.80 | 58.80 | 5,928 |
| Apr 16, 2024 | 59.80 | 60.20 | 57.00 | 58.10 | 58.10 | 12,904 |
| Apr 15, 2024 | 61.00 | 61.30 | 59.80 | 60.00 | 60.00 | 14,345 |
| Apr 12, 2024 | 60.90 | 61.80 | 60.40 | 61.00 | 61.00 | 9,220 |
| Apr 11, 2024 | 60.90 | 61.40 | 60.70 | 60.70 | 60.70 | 6,675 |
| Apr 10, 2024 | 61.40 | 61.70 | 60.20 | 60.80 | 60.80 | 17,894 |
| Apr 09, 2024 | 59.70 | 61.00 | 59.50 | 60.80 | 60.80 | 13,016 |
| Apr 08, 2024 | 59.00 | 59.20 | 58.10 | 58.80 | 58.80 | 15,685 |
| Apr 05, 2024 | 57.60 | 59.40 | 57.30 | 59.40 | 59.40 | 14,049 |
| Apr 04, 2024 | 57.00 | 58.20 | 56.40 | 58.00 | 58.00 | 10,058 |
| Apr 03, 2024 | 55.40 | 57.60 | 54.80 | 57.60 | 57.60 | 18,917 |
| Apr 02, 2024 | 52.20 | 55.60 | 52.20 | 55.30 | 55.30 | 15,044 |
| Mar 28, 2024 | 51.80 | 51.80 | 50.00 | 51.30 | 51.30 | 9,273 |
| Mar 27, 2024 | 51.20 | 52.20 | 51.20 | 51.50 | 51.50 | 8,266 |
| Mar 26, 2024 | 51.30 | 51.40 | 50.50 | 51.20 | 51.20 | 3,873 |
| Mar 25, 2024 | 50.20 | 51.50 | 50.00 | 51.30 | 51.30 | 6,546 |
| Mar 22, 2024 | 50.40 | 50.80 | 50.00 | 50.50 | 50.50 | 3,242 |
| Mar 21, 2024 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | 5,512 |
| Mar 20, 2024 | 50.00 | 50.30 | 49.60 | 49.90 | 49.90 | 13,676 |
| Mar 19, 2024 | 50.00 | 50.10 | 49.55 | 49.90 | 49.90 | 14,409 |
| Mar 18, 2024 | 50.00 | 50.70 | 49.95 | 50.10 | 50.10 | 5,651 |
| Mar 15, 2024 | 51.40 | 51.80 | 49.30 | 50.00 | 50.00 | 18,738 |
| Mar 14, 2024 | 51.50 | 51.80 | 51.40 | 51.40 | 51.40 | 4,688 |
| Mar 13, 2024 | 51.80 | 51.80 | 51.30 | 51.50 | 51.50 | 6,862 |
| Mar 12, 2024 | 51.70 | 51.90 | 51.30 | 51.40 | 51.40 | 6,159 |
| Mar 11, 2024 | 51.20 | 51.90 | 51.00 | 51.40 | 51.40 | 8,692 |
| Mar 08, 2024 | 51.10 | 51.20 | 50.20 | 51.00 | 51.00 | 15,434 |
| Mar 07, 2024 | 49.60 | 51.20 | 49.60 | 51.10 | 51.10 | 11,949 |
| Mar 06, 2024 | 48.75 | 49.70 | 47.75 | 49.60 | 49.60 | 11,192 |
| Mar 05, 2024 | 48.40 | 48.80 | 47.50 | 48.80 | 48.80 | 24,259 |
| Mar 04, 2024 | 47.45 | 48.60 | 47.25 | 48.20 | 48.20 | 7,158 |
| Mar 01, 2024 | 47.10 | 47.30 | 46.60 | 47.05 | 47.05 | 5,196 |
| Feb 29, 2024 | 46.70 | 47.15 | 46.15 | 46.95 | 46.95 | 10,290 |
| Feb 28, 2024 | 47.95 | 47.95 | 46.70 | 46.70 | 46.70 | 9,894 |
| Feb 27, 2024 | 48.40 | 48.45 | 47.60 | 47.85 | 47.85 | 5,633 |
| Feb 26, 2024 | 48.00 | 48.55 | 48.00 | 48.35 | 48.35 | 6,935 |
| Feb 23, 2024 | 48.30 | 48.45 | 47.45 | 48.00 | 48.00 | 9,955 |
| Feb 22, 2024 | 47.55 | 48.35 | 47.55 | 48.15 | 48.15 | 6,938 |
| Feb 21, 2024 | 47.40 | 47.70 | 47.10 | 47.15 | 47.15 | 10,357 |
| Feb 20, 2024 | 48.65 | 48.65 | 47.50 | 48.15 | 48.15 | 7,743 |
| Feb 19, 2024 | 49.40 | 49.40 | 48.60 | 48.75 | 48.75 | 11,969 |
| Feb 16, 2024 | 49.05 | 49.85 | 48.90 | 49.40 | 49.40 | 15,277 |
| Feb 15, 2024 | 48.80 | 49.30 | 48.40 | 48.75 | 48.75 | 9,747 |
| Feb 14, 2024 | 49.90 | 49.90 | 48.25 | 48.35 | 48.35 | 8,216 |
| Feb 13, 2024 | 49.60 | 50.50 | 49.60 | 49.80 | 49.80 | 7,415 |
| Feb 12, 2024 | 47.80 | 49.50 | 47.70 | 49.50 | 49.50 | 21,817 |
| Feb 09, 2024 | 48.40 | 48.80 | 47.50 | 47.80 | 47.80 | 17,030 |
| Feb 08, 2024 | 49.00 | 49.65 | 47.60 | 48.00 | 48.00 | 18,659 |
| Feb 07, 2024 | 50.00 | 50.60 | 46.70 | 48.30 | 48.30 | 40,265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.