Equasens S.A. - 0R9T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	39.9	41.3	41.3	41.3	39.9	1,442
October 15, 2025	38.75	39.05	39.05	39.05	38.75	291
October 14, 2025	39.65	38.95	38.95	39.65	38.9	133
October 13, 2025	39.45	39.75	39.75	39.9	39.45	395
October 10, 2025	40.65	39.9	39.9	40.65	39.9	89
October 09, 2025	40.85	40.75	40.75	40.9	40.75	5
October 08, 2025	40.3	40.6	40.6	40.6	40.3	12
October 07, 2025	40.65	40.6	40.6	40.7	40.55	124
October 06, 2025	40.75	39.85	39.85	40.75	39.85	47
October 03, 2025	40.3	40.3	40.3	40.3	40.3	4
October 02, 2025	40.2	40.1	40.1	40.4	40.1	3,530
October 01, 2025	40.1	40.05	40.05	40.1	40.05	22
September 30, 2025	41	39.8	39.65	41	39.65	32
September 29, 2025	42.05	40.78	40.78	42.65	39.5	230
September 26, 2025	45.27	44.35	44.35	45.27	44.35	6
September 24, 2025	45.85	45.85	45.85	45.85	45.85	200
September 22, 2025	46.05	46.05	46.05	46.05	46.05	2
September 19, 2025	45.4	45.4	45.4	45.4	45.4	600
September 18, 2025	44.4	44.4	44.4	44.4	44.4	600
September 17, 2025	44	43.95	43.95	44	43.6	23
September 15, 2025	45	45.2	45.2	45.2	45	941
September 12, 2025	42.8	42.8	42.8	42.8	42.8	22
September 11, 2025	45.15	44	44	45.15	44	4
September 10, 2025	45.45	45.45	45.45	45.45	45.45	0
September 09, 2025	44.95	44.95	44.95	44.95	44.95	0
September 08, 2025	44.65	44.65	44.65	44.65	44.65	2
September 05, 2025	45.4	45.4	45.4	45.4	45.4	6
September 04, 2025	43.9	43.95	43.95	43.95	43.9	101
September 03, 2025	43.9	43.55	43.55	43.9	43.4	239
September 02, 2025	44.45	44	44	44.45	44	99
September 01, 2025	45.55	45.55	45.55	45.55	45.55	6
August 29, 2025	45.45	45.7	45.7	45.75	44.6	243
August 28, 2025	46.25	46.25	46.25	46.25	46.25	4
August 27, 2025	46.85	46	46	46.85	46	5
August 26, 2025	48.75	47.4	47.4	48.75	46.95	51
August 22, 2025	48.8	48.8	48.8	48.8	48.8	334
August 20, 2025	48.45	48.45	48.45	48.45	48.45	0
August 18, 2025	49.8	49.8	49.8	49.8	49.8	2
August 15, 2025	49.55	49.35	49.35	49.55	49.35	3,974
August 12, 2025	51	50.5	50.5	51	50.5	152
August 11, 2025	50.7	50.7	50.7	50.7	50.7	0
August 07, 2025	51	51	51	51	51	20
August 06, 2025	52.2	51.7	51.7	52.2	51.7	1,433
August 05, 2025	51.8	53.2	53.2	53.2	51.8	34
August 04, 2025	48.55	48.55	48.55	48.55	48.55	35
August 01, 2025	47.4	48.1	48.1	48.1	47.4	35
July 31, 2025	48.8	48	48	48.95	48	29
July 30, 2025	51.1	50.8	50.8	51.1	50.8	1
July 29, 2025	49.8	49.8	49.8	49.8	49.8	0
July 28, 2025	50.6	50.24	50.24	50.6	50.24	52
July 24, 2025	49.9	51	51	51	49.9	279
July 23, 2025	50	49.8	49.8	50	49.8	45
July 22, 2025	51	51.2	51.2	51.2	51	16
July 21, 2025	51.4	51	51	51.4	51	23
July 18, 2025	51.2	51.2	51.2	51.2	51.2	28
July 17, 2025	50.4	50.4	50.4	50.4	50.4	18
July 15, 2025	50.2	51.9	51.9	51.9	50.2	24
July 14, 2025	49.7	49.65	49.65	49.7	49.65	5
July 11, 2025	50.3	50.3	50.3	50.3	50.3	1
July 10, 2025	50.6	50.7	50.7	50.7	50.6	1

Equasens S.A. (0R9T.L) LSE