Paris - Delayed Quote EUR

Equasens Société anonyme (EQS.PA)

51.60

+0.10

+(0.19%)

As of 11:33:00 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	51.70	52.00	51.50	51.60	51.60	581
Jun 4, 2025	51.70	52.90	50.90	51.50	51.50	11,837
Jun 3, 2025	49.70	51.60	49.50	51.50	51.50	13,051
Jun 2, 2025	49.20	50.00	48.85	49.65	49.65	8,102
May 30, 2025	50.20	50.50	49.50	49.50	49.50	10,076
May 29, 2025	50.20	50.50	49.85	50.20	50.20	5,390
May 28, 2025	51.60	51.60	49.85	50.00	50.00	8,130
May 27, 2025	51.00	51.90	50.70	51.40	51.40	12,503
May 26, 2025	50.20	51.10	49.50	51.10	51.10	7,028
May 23, 2025	50.80	51.00	49.75	50.10	50.10	16,272
May 22, 2025	50.50	51.30	50.30	50.70	50.70	12,240
May 21, 2025	50.20	51.40	50.00	50.80	50.80	13,870
May 20, 2025	48.00	50.00	47.80	50.00	50.00	14,892
May 19, 2025	48.45	48.45	46.85	47.80	47.80	10,544
May 16, 2025	47.80	48.55	47.55	48.45	48.45	16,467
May 15, 2025	47.80	47.90	46.85	47.70	47.70	7,758
May 14, 2025	47.55	47.90	46.95	47.90	47.90	12,437
May 13, 2025	44.45	48.20	44.20	47.50	47.50	44,328
May 12, 2025	42.00	42.80	42.00	42.35	42.35	14,323
May 9, 2025	42.35	43.10	42.15	42.20	42.20	7,371
May 8, 2025	41.75	42.15	41.40	42.05	42.05	9,108
May 7, 2025	40.55	42.40	40.40	41.65	41.65	22,772
May 6, 2025	40.05	40.85	39.95	40.40	40.40	11,353
May 5, 2025	40.25	40.25	39.80	40.00	40.00	8,717
May 2, 2025	39.25	40.30	39.05	40.25	40.25	16,233
Apr 30, 2025	38.00	38.75	37.95	38.75	38.75	14,226
Apr 29, 2025	37.80	38.45	37.60	37.85	37.85	9,357
Apr 28, 2025	37.10	37.80	37.10	37.60	37.60	12,120
Apr 25, 2025	37.45	37.45	36.80	36.95	36.95	8,998
Apr 24, 2025	36.20	37.25	35.90	37.20	37.20	9,772
Apr 23, 2025	36.00	36.60	35.90	36.15	36.15	8,705
Apr 22, 2025	36.00	36.00	35.20	35.45	35.45	12,861
Apr 17, 2025	36.70	36.80	36.40	36.80	36.80	5,947
Apr 16, 2025	37.15	37.15	36.40	36.70	36.70	8,374
Apr 15, 2025	37.50	37.75	36.70	37.15	37.15	10,622
Apr 14, 2025	37.30	37.70	36.95	37.40	37.40	12,301
Apr 11, 2025	35.50	36.85	35.50	36.85	36.85	9,443
Apr 10, 2025	36.45	36.45	34.80	35.45	35.45	21,900
Apr 9, 2025	33.50	35.50	33.20	35.00	35.00	22,367
Apr 8, 2025	33.55	34.95	33.40	34.30	34.30	17,849
Apr 7, 2025	32.00	34.55	30.55	33.00	33.00	30,027
Apr 4, 2025	33.70	34.05	32.70	33.30	33.30	23,365
Apr 3, 2025	33.60	34.35	33.35	33.75	33.75	12,032
Apr 2, 2025	34.35	34.50	33.55	33.90	33.90	13,949
Apr 1, 2025	33.35	34.35	32.60	34.35	34.35	18,175
Mar 31, 2025	34.50	34.50	32.05	32.65	32.65	71,292
Mar 28, 2025	35.70	36.10	35.15	36.10	36.10	17,767
Mar 27, 2025	35.65	36.20	35.40	35.80	35.80	14,251
Mar 26, 2025	36.30	36.50	35.80	35.90	35.90	8,232
Mar 25, 2025	35.30	36.90	35.30	36.50	36.50	34,254
Mar 24, 2025	35.45	35.80	34.60	35.30	35.30	18,416
Mar 21, 2025	35.45	35.45	34.75	35.20	35.20	10,694
Mar 20, 2025	36.10	36.10	34.75	35.35	35.35	15,603
Mar 19, 2025	36.40	36.40	35.85	36.00	36.00	10,578
Mar 18, 2025	36.00	36.70	36.00	36.45	36.45	10,749
Mar 17, 2025	35.60	36.35	35.60	36.00	36.00	7,232
Mar 14, 2025	35.30	36.05	35.15	35.55	35.55	15,810
Mar 13, 2025	36.25	36.35	35.20	35.20	35.20	25,675
Mar 12, 2025	36.65	36.90	36.35	36.45	36.45	7,548
Mar 11, 2025	37.45	37.45	36.30	36.50	36.50	14,721
Mar 10, 2025	38.20	38.60	37.20	37.45	37.45	10,724
Mar 7, 2025	37.00	38.20	36.60	38.10	38.10	12,407
Mar 6, 2025	37.20	38.15	37.05	37.50	37.50	18,754
Mar 5, 2025	36.70	37.45	36.50	37.20	37.20	26,877
Mar 4, 2025	36.80	36.90	36.10	36.15	36.15	20,476
Mar 3, 2025	37.50	38.10	36.90	36.90	36.90	14,218
Feb 28, 2025	37.00	37.25	36.65	37.10	37.10	9,185
Feb 27, 2025	38.25	38.25	36.80	37.35	37.35	18,227
Feb 26, 2025	38.75	39.30	38.00	38.25	38.25	10,864
Feb 25, 2025	38.80	39.65	38.30	38.55	38.55	17,353
Feb 24, 2025	37.45	39.35	37.10	38.80	38.80	26,625
Feb 21, 2025	37.00	38.05	36.90	37.30	37.30	10,048
Feb 20, 2025	37.85	38.05	36.75	37.00	37.00	12,365
Feb 19, 2025	37.65	38.15	37.50	37.90	37.90	11,840
Feb 18, 2025	38.10	38.10	37.15	37.60	37.60	11,773
Feb 17, 2025	37.80	38.15	37.55	38.00	38.00	11,840
Feb 14, 2025	37.80	38.20	37.60	37.60	37.60	18,748
Feb 13, 2025	37.25	37.75	36.60	37.75	37.75	11,312
Feb 12, 2025	37.40	37.40	36.90	36.95	36.95	10,284
Feb 11, 2025	37.20	37.50	37.05	37.50	37.50	9,865
Feb 10, 2025	37.15	37.75	37.05	37.15	37.15	12,326
Feb 7, 2025	37.20	38.25	36.70	37.00	37.00	46,674
Feb 6, 2025	36.50	36.90	36.25	36.70	36.70	12,318
Feb 5, 2025	36.45	36.80	36.05	36.35	36.35	12,553
Feb 4, 2025	36.50	36.65	36.15	36.60	36.60	10,232
Feb 3, 2025	37.45	37.45	35.85	36.50	36.50	17,003
Jan 31, 2025	36.85	38.10	36.70	37.60	37.60	35,469
Jan 30, 2025	37.30	37.60	36.70	36.85	36.85	17,980
Jan 29, 2025	37.15	37.40	36.75	37.15	37.15	7,930
Jan 28, 2025	37.75	37.80	37.05	37.15	37.15	12,116
Jan 27, 2025	37.70	37.90	37.20	37.70	37.70	12,442
Jan 24, 2025	37.35	38.45	37.30	37.70	37.70	14,609
Jan 23, 2025	37.35	37.35	36.75	37.10	37.10	12,192
Jan 22, 2025	37.45	37.60	37.30	37.40	37.40	7,595
Jan 21, 2025	37.55	37.55	37.00	37.30	37.30	9,800
Jan 20, 2025	37.50	37.80	37.10	37.45	37.45	18,359
Jan 17, 2025	37.50	37.95	37.40	37.50	37.50	17,176
Jan 16, 2025	38.10	38.10	37.40	37.50	37.50	18,590
Jan 15, 2025	38.40	38.90	37.95	38.10	38.10	16,216
Jan 14, 2025	40.10	40.30	38.30	38.30	38.30	11,850
Jan 13, 2025	40.85	41.00	40.00	40.10	40.10	8,487
Jan 10, 2025	41.55	41.55	40.60	40.75	40.75	6,379
Jan 9, 2025	40.80	41.70	40.80	41.70	41.70	4,190
Jan 8, 2025	42.30	42.55	40.50	40.65	40.65	24,406
Jan 7, 2025	44.15	44.25	42.20	42.20	42.20	13,009
Jan 6, 2025	45.00	45.20	44.10	44.10	44.10	7,507
Jan 3, 2025	44.90	45.30	44.60	44.90	44.90	3,790
Jan 2, 2025	44.60	45.00	44.15	44.90	44.90	4,517
Dec 31, 2024	44.20	44.55	43.95	44.25	44.25	1,992
Dec 30, 2024	45.10	46.00	44.10	44.10	44.10	9,279
Dec 27, 2024	43.85	44.50	43.25	44.25	44.25	11,779
Dec 24, 2024	43.80	43.95	43.50	43.90	43.90	2,530
Dec 23, 2024	43.50	44.40	42.80	43.70	43.70	5,752
Dec 20, 2024	43.20	44.05	42.80	43.25	43.25	7,343
Dec 19, 2024	43.50	43.60	42.10	43.20	43.20	7,136
Dec 18, 2024	44.40	44.65	43.55	43.55	43.55	7,873
Dec 17, 2024	43.40	44.75	43.20	44.30	44.30	14,993
Dec 16, 2024	42.00	44.05	41.95	43.45	43.45	7,906
Dec 13, 2024	41.95	42.40	41.40	42.00	42.00	6,545
Dec 12, 2024	43.00	43.85	41.95	41.95	41.95	8,985
Dec 11, 2024	43.70	43.70	42.50	42.95	42.95	6,901
Dec 10, 2024	42.95	44.00	42.95	43.60	43.60	6,280
Dec 9, 2024	40.85	43.50	40.80	43.00	43.00	18,643
Dec 6, 2024	40.00	40.80	39.55	40.80	40.80	19,609
Dec 5, 2024	40.40	40.65	39.80	40.15	40.15	6,620
Dec 4, 2024	40.20	41.10	40.00	40.70	40.70	10,376
Dec 3, 2024	40.30	41.10	40.05	40.25	40.25	4,424
Dec 2, 2024	41.00	41.05	40.00	40.30	40.30	10,459
Nov 29, 2024	42.10	42.60	41.30	41.35	41.35	10,086
Nov 28, 2024	41.70	42.20	41.60	42.00	42.00	5,097
Nov 27, 2024	40.55	41.45	40.50	41.45	41.45	6,025
Nov 26, 2024	41.80	41.95	40.45	40.55	40.55	11,498
Nov 25, 2024	41.40	42.15	41.30	41.80	41.80	7,985
Nov 22, 2024	40.75	41.80	40.75	41.60	41.60	7,139
Nov 21, 2024	41.60	41.60	40.55	40.70	40.70	11,308
Nov 20, 2024	42.10	42.55	41.40	41.60	41.60	4,769
Nov 19, 2024	41.70	42.05	40.85	42.05	42.05	12,313
Nov 18, 2024	42.60	42.90	41.30	41.80	41.80	21,494
Nov 15, 2024	43.90	43.90	42.60	42.60	42.60	7,753
Nov 14, 2024	44.15	44.40	43.50	43.80	43.80	6,635
Nov 13, 2024	45.00	45.50	43.90	44.00	44.00	14,854
Nov 12, 2024	45.20	46.80	44.75	44.85	44.85	9,266
Nov 11, 2024	46.75	47.50	45.25	45.55	45.55	9,813
Nov 8, 2024	45.00	48.50	42.15	46.75	46.75	43,880
Nov 7, 2024	48.20	50.60	47.70	50.00	50.00	11,925
Nov 6, 2024	46.75	48.00	46.55	48.00	48.00	7,263
Nov 5, 2024	48.50	48.80	46.30	46.85	46.85	23,617
Nov 4, 2024	48.30	48.75	47.90	48.50	48.50	3,826
Nov 1, 2024	48.55	48.80	48.05	48.30	48.30	2,816
Oct 31, 2024	49.75	49.75	48.10	48.55	48.55	5,170
Oct 30, 2024	50.00	50.60	49.50	49.85	49.85	6,655
Oct 29, 2024	49.65	51.10	49.65	50.00	50.00	4,911
Oct 28, 2024	49.75	50.30	49.30	49.50	49.50	5,048
Oct 25, 2024	49.50	49.80	48.75	49.75	49.75	4,760
Oct 24, 2024	50.30	50.70	49.55	49.60	49.60	3,199
Oct 23, 2024	51.10	51.50	50.20	50.40	50.40	3,175
Oct 22, 2024	50.60	51.40	50.60	51.10	51.10	2,519
Oct 21, 2024	51.80	53.30	50.40	50.60	50.60	4,238
Oct 18, 2024	52.00	52.00	51.10	51.60	51.60	3,539
Oct 17, 2024	51.40	52.60	51.40	52.00	52.00	4,593
Oct 16, 2024	51.60	51.80	50.40	51.20	51.20	9,604
Oct 15, 2024	52.90	53.00	51.60	51.80	51.80	8,433
Oct 14, 2024	54.90	55.40	51.70	52.90	52.90	9,232
Oct 11, 2024	53.60	54.60	53.50	54.10	54.10	3,540
Oct 10, 2024	51.70	54.10	51.70	53.20	53.20	5,138
Oct 9, 2024	52.40	52.50	51.60	51.70	51.70	3,579
Oct 8, 2024	52.40	52.90	51.80	52.60	52.60	3,578
Oct 7, 2024	54.00	54.00	52.10	52.40	52.40	6,816
Oct 4, 2024	55.00	56.70	53.30	53.40	53.40	12,382
Oct 3, 2024	53.80	55.20	53.80	55.00	55.00	10,087
Oct 2, 2024	50.70	54.10	50.70	53.60	53.60	17,796
Oct 1, 2024	50.70	50.70	49.70	50.40	50.40	5,614
Sep 30, 2024	50.20	51.20	48.05	51.20	51.20	20,896
Sep 27, 2024	50.70	53.10	50.40	52.10	52.10	15,037
Sep 26, 2024	48.70	51.50	48.70	50.60	50.60	13,723
Sep 25, 2024	47.75	49.00	47.75	48.60	48.60	8,175
Sep 24, 2024	47.10	47.75	47.10	47.75	47.75	3,877
Sep 23, 2024	46.70	47.35	46.70	47.10	47.10	2,391
Sep 20, 2024	48.05	48.05	46.70	46.70	46.70	6,310
Sep 19, 2024	46.60	48.05	46.60	48.05	48.05	11,474
Sep 18, 2024	46.95	47.15	46.50	46.50	46.50	2,571
Sep 17, 2024	46.20	47.10	46.00	46.85	46.85	3,708
Sep 16, 2024	46.85	46.85	45.40	45.95	45.95	4,767
Sep 13, 2024	45.60	46.95	45.60	46.95	46.95	2,803
Sep 12, 2024	46.30	46.90	45.20	45.50	45.50	10,872
Sep 11, 2024	47.35	48.35	46.30	46.30	46.30	4,709
Sep 10, 2024	46.85	47.50	46.70	47.35	47.35	4,776
Sep 9, 2024	45.50	47.00	45.50	46.85	46.85	3,381
Sep 6, 2024	46.10	46.50	45.40	45.50	45.50	7,956
Sep 5, 2024	45.80	46.35	44.65	46.25	46.25	6,060
Sep 4, 2024	46.00	46.00	44.50	45.80	45.80	7,917
Sep 3, 2024	46.60	47.00	45.85	46.25	46.25	3,860
Sep 2, 2024	47.80	47.80	46.60	46.60	46.60	6,421
Aug 30, 2024	48.00	48.00	47.40	47.70	47.70	6,308
Aug 29, 2024	47.25	48.15	46.85	48.00	48.00	7,212
Aug 28, 2024	47.55	47.55	46.85	47.25	47.25	5,954
Aug 27, 2024	47.10	47.60	47.10	47.50	47.50	2,588
Aug 26, 2024	47.70	47.75	47.10	47.10	47.10	1,801
Aug 23, 2024	47.20	48.25	47.20	47.50	47.50	3,670
Aug 22, 2024	46.90	47.50	46.85	47.10	47.10	2,902
Aug 21, 2024	46.00	46.85	46.00	46.85	46.85	5,382
Aug 20, 2024	46.70	46.70	45.65	45.85	45.85	3,636
Aug 19, 2024	46.60	46.90	46.00	46.65	46.65	7,899
Aug 16, 2024	46.80	46.85	45.75	46.05	46.05	4,618
Aug 15, 2024	46.10	47.05	46.05	46.75	46.75	3,619
Aug 14, 2024	48.05	48.05	45.80	45.90	45.90	7,088
Aug 13, 2024	47.50	47.95	47.35	47.95	47.95	5,651
Aug 12, 2024	47.35	47.75	46.50	47.45	47.45	7,670
Aug 9, 2024	45.75	46.40	45.25	46.35	46.35	3,391
Aug 8, 2024	46.35	46.40	45.30	45.55	45.55	7,256
Aug 7, 2024	45.40	46.65	45.20	46.35	46.35	7,976
Aug 6, 2024	45.40	45.95	44.95	45.10	45.10	5,649
Aug 5, 2024	45.40	45.50	42.95	45.10	45.10	15,818
Aug 2, 2024	46.65	47.00	43.75	45.45	45.45	15,420
Aug 1, 2024	48.00	48.00	46.25	46.65	46.65	9,412
Jul 31, 2024	48.15	48.35	47.55	48.15	48.15	6,886
Jul 30, 2024	48.20	48.55	47.60	48.05	48.05	5,533
Jul 29, 2024	51.40	51.40	47.25	47.85	47.85	10,277
Jul 26, 2024	50.70	52.00	50.70	51.40	51.40	3,626
Jul 25, 2024	50.50	50.90	49.75	50.30	50.30	4,924
Jul 24, 2024	50.80	51.80	50.40	50.50	50.50	5,476
Jul 23, 2024	50.80	51.50	50.40	50.80	50.80	8,743
Jul 22, 2024	49.40	50.90	49.30	50.50	50.50	5,806
Jul 19, 2024	49.95	49.95	48.40	49.00	49.00	6,677
Jul 18, 2024	50.00	50.60	49.50	49.90	49.90	9,754
Jul 17, 2024	49.50	50.20	48.80	49.85	49.85	8,921
Jul 16, 2024	49.70	50.00	49.00	49.50	49.50	6,342
Jul 15, 2024	49.50	50.30	49.20	49.60	49.60	10,271
Jul 12, 2024	49.40	50.00	49.10	49.10	49.10	8,153
Jul 11, 2024	50.30	50.60	49.25	49.25	49.25	5,288
Jul 10, 2024	49.70	50.70	49.20	49.55	49.55	17,831
Jul 9, 2024	55.40	55.40	49.30	49.30	49.30	28,559
Jul 8, 2024	54.00	55.90	54.00	55.40	55.40	10,800
Jul 5, 2024	52.20	53.60	51.60	53.60	53.60	13,518
Jul 4, 2024	52.30	52.50	51.60	52.00	52.00	5,066
Jul 3, 2024	52.50	52.60	51.60	52.00	52.00	10,179
Jul 2, 2024	1.25 Dividend
Jul 2, 2024	54.50	54.50	52.00	52.00	52.00	11,980
Jul 1, 2024	55.00	56.20	54.00	55.10	53.85	13,669
Jun 28, 2024	55.90	56.50	53.30	53.30	52.09	9,409
Jun 27, 2024	55.30	56.20	54.90	55.50	54.24	16,020
Jun 26, 2024	55.00	55.70	54.70	55.00	53.75	14,051
Jun 25, 2024	54.80	54.90	54.10	54.70	53.46	4,495
Jun 24, 2024	55.50	55.80	54.70	54.80	53.56	6,158
Jun 21, 2024	54.90	56.80	54.40	55.80	54.53	46,890
Jun 20, 2024	53.00	55.30	52.60	54.60	53.36	7,115
Jun 19, 2024	55.80	55.80	53.30	53.30	52.09	6,603
Jun 18, 2024	55.90	56.60	55.10	55.40	54.14	6,605
Jun 17, 2024	56.20	57.70	55.50	55.90	54.63	18,585
Jun 14, 2024	57.80	59.40	55.90	57.50	56.20	22,559
Jun 13, 2024	62.50	62.50	57.90	58.40	57.08	10,519
Jun 12, 2024	64.00	64.30	61.70	62.50	61.08	24,363
Jun 11, 2024	66.70	66.90	63.90	64.00	62.55	8,658
Jun 10, 2024	65.50	66.70	65.20	66.70	65.19	20,464
Jun 7, 2024	67.00	67.30	66.00	66.00	64.50	8,392
Jun 6, 2024	66.50	67.00	65.70	66.90	65.38	12,686
Jun 5, 2024	66.10	66.60	65.80	66.40	64.89	5,844

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Equasens Société anonyme (EQS.PA)