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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.33	34.35	34.35	34.35	34.33	9
February 19, 2026	34.6	34.6	34.6	34.6	34.6	0
February 18, 2026	35	35	35	35	35	204
February 17, 2026	35.55	35.05	35.05	35.55	35.05	98
February 16, 2026	36.7	36.7	36.7	36.7	36.7	3
February 13, 2026	36.6	36.95	36.95	36.95	36.6	1
February 12, 2026	37.3	37.3	37.3	37.3	37.3	2
February 11, 2026	38	38	38	38	38	55
February 10, 2026	38.45	38.45	38.45	38.45	38.45	76
February 09, 2026	38.7	38.7	38.7	38.7	38.7	2
February 06, 2026	39	39	39	39	39	1
February 05, 2026	39.9	39.9	39.9	39.9	39.9	1
February 04, 2026	39.7	39.7	39.7	39.7	39.7	2
February 03, 2026	39.7	40	40	40.1	39.7	1
February 02, 2026	39.6	39.6	39.6	39.6	39.6	2
January 30, 2026	39.85	39.85	39.85	39.85	39.85	2
January 29, 2026	40	40.05	40.05	40.05	40	2
January 28, 2026	40.3	40	40	40.3	39.95	1
January 27, 2026	40.1	40.25	40.3	40.3	40.1	3
January 26, 2026	40	40.2	40.2	40.2	39.95	2
January 23, 2026	40.4	40.75	40.75	40.75	40.4	121
January 21, 2026	40.85	40.15	40.15	40.85	40.15	91
January 20, 2026	40.2	40.2	40.2	40.2	40.2	0
January 19, 2026	40.45	40.45	40.45	40.45	40.45	2
January 16, 2026	40.7	40.7	40.7	40.7	40.7	10
January 15, 2026	41.65	41.65	41.65	41.65	41.65	475
January 14, 2026	42.1	42.05	41.95	42.1	41.95	389
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

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