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

Currency In EUR

0R9T.L Historical Return

If you invested €1000 in Equasens S.A. (0R9T.L) 10 years ago, it would be worth €1,370.6 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €375.84, while €1000 invested 1 year ago would be worth €681.77. This corresponds to total returns of 37.06%, -62.42%, -31.82%, respectively, with annualized returns of 3.2%, -17.77%, -31.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0R9T.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	33.45	33.1	33.1	33.45	32.86	84
July 30, 2026	34.5	34.5	34.5	34.5	34.5	11
July 29, 2026	34.15	34.6	34.6	34.75	34.15	75
July 28, 2026	34.05	34.05	34.05	34.8	33.95	2
July 27, 2026	34.15	34.35	34.35	34.35	34.15	1
July 23, 2026	33.15	33.05	33.05	33.15	33.05	54
July 22, 2026	33.7	33.6	33.6	33.7	33.4	25
July 21, 2026	33.35	33.05	33.05	33.35	33.05	1,524
July 20, 2026	33.4	33.4	33.4	33.4	33.4	8
July 17, 2026	33.55	33.6	33.6	33.6	33.55	1
July 16, 2026	33.9	33.75	33.75	33.95	33.75	21
July 15, 2026	33.85	33.85	33.85	33.85	33.85	1
July 14, 2026	33.9	33.6	33.6	33.9	33.6	4
July 13, 2026	33.2	33.55	33.55	33.55	33.2	11
July 09, 2026	32.85	32.9	32.9	33	32.85	1
July 08, 2026	33	32.65	32.65	33	32.65	5
July 07, 2026	33.8	33.8	33.8	33.8	33.8	3
July 06, 2026	34.55	33.7	33.7	34.55	33.7	3
July 03, 2026	35.2	35.2	35.2	35.2	35.2	75
July 02, 2026	34.5	34.65	34.65	34.65	34.05	11
July 01, 2026	33.55	33.4	33.4	33.55	33.4	32
June 30, 2026	35	34.85	34.85	35	34.6	65
June 29, 2026	35.6	35.25	35.25	35.6	35.25	3
June 26, 2026	35.25	34.8	34.8	35.25	34.8	857
June 25, 2026	35.4	35.4	35.4	35.4	35.4	1
June 24, 2026	34.7	34.7	34.7	34.7	34.7	4
June 22, 2026	35.2	34.25	34.25	35.2	34.2	641
June 19, 2026	35.85	35.85	35.85	35.85	35.85	1
June 18, 2026	36.6	35.9	35.9	36.6	35.9	1,105
June 17, 2026	36.75	36.75	36.75	36.75	36.75	80
June 16, 2026	37.4	36.7	36.7	37.4	36.7	1
June 15, 2026	37.55	37.35	37.35	37.55	37.35	25
June 10, 2026	38.9	38.7	38.7	38.9	38.7	1
June 09, 2026	38.95	38.9	38.9	38.95	38.9	1
June 08, 2026	38.9	39.05	39.05	39.05	38.9	276
June 05, 2026	39.6	38.85	38.85	39.6	38.85	51
June 03, 2026	38.65	38.2	38.2	38.65	38.2	1
June 02, 2026	39.15	38.9	38.9	39.15	38.9	4
June 01, 2026	39.3	38.6	38.6	39.3	38.6	201
May 29, 2026	39	39	39	39	39	396
May 28, 2026	38.65	38.65	38.65	38.65	38.65	1
May 27, 2026	38.45	38.45	38.45	38.45	38.45	4,660
May 21, 2026	37.4	37.4	37.4	37.4	37.4	142
May 20, 2026	37.23	37.35	37.35	37.45	37.23	901
May 19, 2026	37.35	37.35	37.35	37.35	37.35	4
May 14, 2026	36.9	36.9	36.9	36.9	36.9	8
May 13, 2026	36.85	36.55	36.55	36.85	36.55	102
May 11, 2026	36.3	36.15	36.15	36.3	36.15	1,220
May 08, 2026	36.6	36.15	36.15	36.6	36.15	3
May 07, 2026	36.8	36.85	36.85	36.85	36.75	3
May 06, 2026	37.15	37.47	37.47	37.47	37.15	3,653
May 05, 2026	37.25	37.25	37.25	37.25	37.25	572
April 30, 2026	39.55	37.45	37.45	39.8	37.45	222
April 29, 2026	39.75	39.15	39.15	39.75	39.15	154
April 28, 2026	40.2	39.55	39.55	40.2	39.55	102
April 27, 2026	40.05	40.6	40.6	40.6	40.05	3,315
April 24, 2026	40.75	39.55	39.55	40.75	39.55	183
April 23, 2026	41.15	41.15	41.15	41.15	41.15	2
April 22, 2026	41	41	41	41	41	0
April 21, 2026	42	42	42	42	42	99