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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	44	43.9	44	44	43.9	4
January 08, 2026	43.4	43.7	43.7	43.7	43.4	34
January 06, 2026	43.3	43.25	43.25	43.3	43.25	125
January 05, 2026	44.95	42.25	42.25	44.95	42.25	274
January 02, 2026	45.15	44.87	44.87	45.15	44.72	3,429
December 30, 2025	44.95	44.95	44.95	44.95	44.95	4
December 29, 2025	44.5	44.5	44.5	44.5	44.5	0
December 23, 2025	43.45	43.45	43.45	43.45	43.45	149
December 22, 2025	43.35	43.35	43.35	43.35	43.35	4
December 19, 2025	43.2	43.2	43.2	43.2	43.2	10
December 15, 2025	44.35	44.22	44.22	44.35	44.22	192
December 12, 2025	43.7	43.7	43.7	43.7	43.7	10
December 10, 2025	42.5	42.5	42.5	42.5	42.5	2
December 09, 2025	42.4	41.9	41.9	42.4	41.9	245
December 08, 2025	43.3	43.3	43.3	43.3	43.3	5
December 05, 2025	42.92	43.25	43.25	43.25	42.9	226
December 04, 2025	41.4	42.2	42.2	42.2	41.3	593
December 03, 2025	41.5	41.25	41.25	41.5	41.25	19
December 02, 2025	41.9	41.9	41.9	41.9	41.9	12,980
December 01, 2025	42.75	42.95	42.95	42.95	42.75	440
November 28, 2025	42.9	42.95	42.95	42.95	42.9	5
November 27, 2025	42	42.75	42.75	42.95	42	1,353
November 26, 2025	41.9	42.1	42.1	42.1	41.9	6
November 25, 2025	41.85	41.85	41.85	41.85	41.85	1
November 24, 2025	41.38	41.6	41.1	41.6	41.1	6
November 21, 2025	40.3	40.75	40.75	40.75	40.3	232
November 18, 2025	41.35	41.35	41.35	41.35	41.35	12
November 17, 2025	41.85	41.9	41.9	41.9	41.35	12
November 14, 2025	41.55	41.1	41.1	41.65	41.1	25
November 13, 2025	42.05	42.1	42.1	42.1	42.05	3
November 12, 2025	42.8	42.05	42.05	42.8	41.9	366
November 11, 2025	41.25	41.2	41.2	41.25	41.2	6
November 10, 2025	40.97	40.7	40.7	41.2	40.6	78
November 07, 2025	40.3	40.15	40.15	40.3	40.05	22
November 06, 2025	39.7	40	40	40.6	39.1	663
November 05, 2025	37.1	37.5	37.5	37.5	37.1	467
November 04, 2025	37	36.65	36.65	37	36.6	1
November 03, 2025	37.95	37.95	37.95	37.95	37.95	1
October 31, 2025	37.75	37.7	37.7	37.75	37.7	1
October 30, 2025	38	37.7	37.7	38.3	37.7	20
October 28, 2025	38.6	38.45	38.45	38.8	38.35	551
October 27, 2025	41.01	38.9	38.9	41.01	38.9	223
October 21, 2025	40.8	40.8	40.8	40.8	40.8	0
October 20, 2025	40.9	40.9	40.9	40.9	40.9	3
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

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