YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Paris - Delayed Quote EUR

Equasens Société anonyme (EQS.PA)

37.15

-0.55

(-1.46%)

At close: January 28 at 5:35:09 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	37.75	37.80	37.10	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
Jun 4, 2024	66.20	67.00	65.60	65.60	64.11	11,988
Jun 3, 2024	65.60	67.40	64.70	65.30	63.82	14,419
May 31, 2024	62.70	63.00	60.50	61.60	60.20	11,875
May 30, 2024	64.70	65.20	62.40	62.70	61.28	18,276
May 29, 2024	65.00	65.20	63.90	64.70	63.23	6,402
May 28, 2024	64.90	65.40	64.10	64.90	63.43	7,298
May 27, 2024	62.70	64.80	62.70	64.80	63.33	8,191
May 24, 2024	62.80	63.60	61.40	62.70	61.28	5,730
May 23, 2024	61.80	63.00	61.80	63.00	61.57	9,851
May 22, 2024	60.70	62.60	60.60	62.00	60.59	10,706
May 21, 2024	62.10	62.20	60.10	60.50	59.13	6,113
May 20, 2024	60.60	62.30	60.30	62.10	60.69	6,505
May 17, 2024	59.80	60.40	59.80	60.30	58.93	4,696
May 16, 2024	60.10	60.60	59.50	60.10	58.74	5,208
May 15, 2024	59.00	60.90	58.60	60.00	58.64	9,218
May 14, 2024	55.80	58.90	55.80	58.70	57.37	12,837
May 13, 2024	55.70	57.40	55.70	55.80	54.53	7,137
May 10, 2024	56.00	56.00	54.10	55.70	54.44	12,503
May 9, 2024	57.70	57.80	55.30	55.50	54.24	9,489
May 8, 2024	58.80	59.90	57.60	57.70	56.39	11,541
May 7, 2024	59.00	59.00	57.90	58.80	57.47	6,961
May 6, 2024	58.10	58.90	57.90	58.20	56.88	8,182
May 3, 2024	58.00	58.50	57.80	58.00	56.68	4,780
May 2, 2024	59.10	59.20	57.90	57.90	56.59	3,805
Apr 30, 2024	59.40	60.30	58.90	58.90	57.56	16,125
Apr 29, 2024	58.20	59.30	58.10	59.30	57.95	8,211
Apr 26, 2024	59.60	59.90	58.00	58.00	56.68	4,466
Apr 25, 2024	59.40	59.90	59.20	59.50	58.15	7,484
Apr 24, 2024	59.90	60.60	59.40	59.40	58.05	4,313
Apr 23, 2024	58.10	60.00	57.70	59.80	58.44	8,055
Apr 22, 2024	58.10	58.50	57.10	57.70	56.39	9,086
Apr 19, 2024	58.70	59.00	57.20	58.10	56.78	8,245
Apr 18, 2024	58.80	59.10	58.10	58.90	57.56	11,556
Apr 17, 2024	58.10	59.50	57.70	58.80	57.47	5,928
Apr 16, 2024	59.80	60.20	57.00	58.10	56.78	12,904
Apr 15, 2024	61.00	61.30	59.80	60.00	58.64	14,345
Apr 12, 2024	60.90	61.80	60.40	61.00	59.62	9,220
Apr 11, 2024	60.90	61.40	60.70	60.70	59.32	6,675
Apr 10, 2024	61.40	61.70	60.20	60.80	59.42	17,894
Apr 9, 2024	59.70	61.00	59.50	60.80	59.42	13,016
Apr 8, 2024	59.00	59.20	58.10	58.80	57.47	15,685
Apr 5, 2024	57.60	59.40	57.30	59.40	58.05	14,049
Apr 4, 2024	57.00	58.20	56.40	58.00	56.68	10,058
Apr 3, 2024	55.40	57.60	54.80	57.60	56.29	18,917
Apr 2, 2024	52.20	55.60	52.20	55.30	54.05	15,044
Mar 28, 2024	51.80	51.80	50.00	51.30	50.14	9,273
Mar 27, 2024	51.20	52.20	51.20	51.50	50.33	8,266
Mar 26, 2024	51.30	51.40	50.50	51.20	50.04	3,873
Mar 25, 2024	50.20	51.50	50.00	51.30	50.14	6,546
Mar 22, 2024	50.40	50.80	50.00	50.50	49.35	3,242
Mar 21, 2024	50.00	50.80	50.00	50.40	49.26	5,512
Mar 20, 2024	50.00	50.30	49.60	49.90	48.77	13,676
Mar 19, 2024	50.00	50.10	49.55	49.90	48.77	14,409
Mar 18, 2024	50.00	50.70	49.95	50.10	48.96	5,651
Mar 15, 2024	51.40	51.80	49.30	50.00	48.87	18,738
Mar 14, 2024	51.50	51.80	51.40	51.40	50.23	4,688
Mar 13, 2024	51.80	51.80	51.30	51.50	50.33	6,862
Mar 12, 2024	51.70	51.90	51.30	51.40	50.23	6,159
Mar 11, 2024	51.20	51.90	51.00	51.40	50.23	8,692
Mar 8, 2024	51.10	51.20	50.20	51.00	49.84	15,434
Mar 7, 2024	49.60	51.20	49.60	51.10	49.94	11,949
Mar 6, 2024	48.75	49.70	47.75	49.60	48.47	11,192
Mar 5, 2024	48.40	48.80	47.50	48.80	47.69	24,259
Mar 4, 2024	47.45	48.60	47.25	48.20	47.11	7,158
Mar 1, 2024	47.10	47.30	46.60	47.05	45.98	5,196
Feb 29, 2024	46.70	47.15	46.15	46.95	45.88	10,290
Feb 28, 2024	47.95	47.95	46.70	46.70	45.64	9,894
Feb 27, 2024	48.40	48.45	47.60	47.85	46.76	5,633
Feb 26, 2024	48.00	48.55	48.00	48.35	47.25	6,935
Feb 23, 2024	48.30	48.45	47.45	48.00	46.91	9,955
Feb 22, 2024	47.55	48.35	47.55	48.15	47.06	6,938
Feb 21, 2024	47.40	47.70	47.10	47.15	46.08	10,357
Feb 20, 2024	48.65	48.65	47.50	48.15	47.06	7,743
Feb 19, 2024	49.40	49.40	48.60	48.75	47.64	11,969
Feb 16, 2024	49.05	49.85	48.90	49.40	48.28	15,277
Feb 15, 2024	48.80	49.30	48.40	48.75	47.64	9,747
Feb 14, 2024	49.90	49.90	48.25	48.35	47.25	8,216
Feb 13, 2024	49.60	50.50	49.60	49.80	48.67	7,415
Feb 12, 2024	47.80	49.50	47.70	49.50	48.38	21,817
Feb 9, 2024	48.40	48.80	47.50	47.80	46.72	17,030
Feb 8, 2024	49.00	49.65	47.60	48.00	46.91	18,659
Feb 7, 2024	50.00	50.60	46.70	48.30	47.20	40,265
Feb 6, 2024	53.60	53.60	52.10	53.30	52.09	6,564
Feb 5, 2024	52.30	54.00	52.30	53.50	52.29	9,434
Feb 2, 2024	53.00	53.10	52.10	52.20	51.02	7,169
Feb 1, 2024	53.30	54.00	52.90	52.90	51.70	6,230
Jan 31, 2024	51.90	53.40	51.40	53.30	52.09	23,730
Jan 30, 2024	53.50	53.80	51.50	52.30	51.11	11,243
Jan 29, 2024	53.00	53.50	52.00	53.50	52.29	12,466

CGM.PA Cegedim SA

11.60

+2.20%

CRW.L Craneware plc

2,000.00

+1.78%

LFMD LifeMD, Inc.

5.50

+6.80%

PGNY Progyny, Inc.

23.59

+2.79%

TEM Tempus AI, Inc.

51.02

-1.62%