Equasens historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	43.000	43.000	42.900	42.950	41.225	4
2025-11-27	42.000	42.950	42.000	42.750	41.033	1,353
2025-11-26	41.900	42.100	41.900	42.100	40.409	5
2025-11-25	41.850	41.850	41.850	41.850	40.169	1
2025-11-24	41.380	41.600	41.100	41.600	39.929	7
2025-11-21	40.300	40.750	40.300	40.750	39.113	231
2025-11-18	41.600	41.600	41.350	41.350	39.689	1
2025-11-17	41.850	41.900	41.350	41.900	40.217	12
2025-11-14	41.550	41.650	41.100	41.100	39.449	25
2025-11-13	42.050	42.100	42.050	42.100	40.409	3
2025-11-12	42.800	42.800	41.900	42.050	40.361	366
2025-11-11	41.250	41.250	41.200	41.200	39.545	5
2025-11-10	40.970	41.200	40.600	40.700	39.065	77
2025-11-07	40.300	40.300	40.050	40.150	38.537	22
2025-11-06	39.700	40.600	39.100	40.000	38.393	556
2025-11-05	37.100	37.500	37.100	37.500	35.994	467
2025-11-04	37.000	37.000	36.600	36.650	35.178	1
2025-10-31	37.750	37.750	37.700	37.700	36.186	1
2025-10-30	38.000	38.300	37.700	37.700	36.186	20
2025-10-28	38.600	38.800	38.350	38.450	36.905	551
2025-10-27	41.010	41.010	38.900	38.900	37.337	223

← NewerPage 4 of 4 · 201 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.