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

38.60

-0.55(-1.40%)

Updated at April 02 11:34AM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.05	38.6	38.6	38.6	38.05	102
April 01, 2026	40.4	39.15	39.15	40.4	39	10
March 31, 2026	39	39.25	39.25	39.7	38.3	1,497
March 30, 2026	34.75	38.75	38.75	39.25	34.75	791
March 24, 2026	34	34	34	34	34	15
March 23, 2026	34.6	35.1	35.1	35.1	34	527
March 19, 2026	34.95	34.88	34.88	34.95	34.88	504
March 17, 2026	35.3	35.3	35.3	35.3	35.3	0
March 16, 2026	35.4	35.45	35.45	35.45	35.3	140
March 13, 2026	35.9	35.9	35.9	35.9	35.9	500
March 12, 2026	35.9	36.65	36.65	36.65	35.9	1
March 11, 2026	36.15	36.15	36.15	36.15	36.15	777
March 10, 2026	38.25	37	37	38.25	37	99
March 09, 2026	37.65	37.65	37.65	37.65	37.65	54
March 05, 2026	35.25	35.3	35.3	35.3	34.95	36
March 04, 2026	34.1	34.25	34.25	34.25	34.1	9
March 03, 2026	34.2	34.25	34.25	34.25	34.2	1
March 02, 2026	35.25	35.19	35.19	35.25	35.19	2,627
February 27, 2026	35.8	35.5	35.5	35.8	35.5	48
February 26, 2026	35	35	35	35	35	1,000
February 25, 2026	34.02	34.2	34.2	34.25	34.02	488
February 24, 2026	34.35	34.25	34.25	34.35	34.25	69
February 23, 2026	34.95	35.25	35.25	35.25	34.5	339
February 20, 2026	34.33	34.35	0	34.35	34.33	9
February 19, 2026	34.6	34.6	0	34.6	34.6	0
February 18, 2026	35	35	0	35	35	204
February 17, 2026	35.55	35.05	0	35.55	35.05	98
February 16, 2026	36.7	36.7	0	36.7	36.7	3
February 13, 2026	36.6	36.95	0	36.95	36.6	1
February 12, 2026	37.3	37.3	0	37.3	37.3	2
February 11, 2026	38	38	0	38	38	55
February 10, 2026	38.45	38.45	0	38.45	38.45	76
February 09, 2026	38.7	38.7	0	38.7	38.7	2
February 06, 2026	39	39	0	39	39	1
February 05, 2026	39.9	39.9	0	39.9	39.9	1
February 04, 2026	39.7	39.7	0	39.7	39.7	2
February 03, 2026	39.7	40	0	40.1	39.7	1
February 02, 2026	39.6	39.6	0	39.6	39.6	2
January 30, 2026	39.85	39.85	0	39.85	39.85	2
January 29, 2026	40	40.05	0	40.05	40	2
January 28, 2026	40.3	40	0	40.3	39.95	1
January 27, 2026	40.1	40.3	0	40.3	40.1	3
January 26, 2026	40	40.2	0	40.2	39.95	2
January 23, 2026	40.4	40.75	0	40.75	40.4	121
January 21, 2026	40.85	40.15	0	40.85	40.15	91
January 20, 2026	40.2	40.2	0	40.2	40.2	0
January 19, 2026	40.45	40.45	0	40.45	40.45	2
January 16, 2026	40.7	40.7	0	40.7	40.7	10
January 15, 2026	41.65	41.65	0	41.65	41.65	475
January 14, 2026	42.1	41.95	0	42.1	41.95	440
January 09, 2026	44	43.9	0	44	43.9	4
January 08, 2026	43.4	43.7	0	43.7	43.4	34
January 06, 2026	43.3	43.25	0	43.3	43.25	125
January 05, 2026	44.95	42.25	0	44.95	42.25	274
January 02, 2026	45.15	44.87	0	45.15	44.72	3,429
December 30, 2025	44.95	44.95	0	44.95	44.95	4
December 29, 2025	44.5	44.5	0	44.5	44.5	0
December 23, 2025	43.45	43.45	0	43.45	43.45	149
December 22, 2025	43.35	43.35	0	43.35	43.35	4
December 19, 2025	43.2	43.2	0	43.2	43.2	10