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

Currency In EUR

0R9T.L Historical Return

If you invested €1000 in Equasens S.A. (0R9T.L) since IPO date, it would be worth €889.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €306.85, while €1000 invested 1 year ago would be worth €657.55. This corresponds to total returns of -11.04%, -69.32%, -34.24%, respectively, with annualized returns of -1.2%, -21.03%, -34.24%.

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
November 11, 2026	27.7	27.7	27.7	27.7	27.7	2
November 10, 2026	28.2	27.6	27.6	28.2	27.6	6
November 09, 2026	27.7	27.7	27.7	27.8	27.55	143
November 06, 2026	27	27.9	27.9	27.9	27	202
November 05, 2026	28.1	28.4	28.4	28.45	28.1	263
November 04, 2026	27.85	27.8	27.8	27.85	27.8	11
November 03, 2026	27.25	26.65	26.65	27.25	26.3	54
November 02, 2026	26.75	27.1	27.1	27.45	26.75	111
October 30, 2026	26.8	26.95	26.95	27.05	25.8	698
October 29, 2026	30	30.4	30.4	30.4	30	70
October 28, 2026	29.8	29.7	29.7	29.8	29.7	200
October 27, 2026	29.65	29.65	29.65	29.65	29.35	118
October 26, 2026	30.3	29.7	29.7	30.3	29.55	153
October 23, 2026	28.95	28.95	28.95	28.95	28.95	270
October 22, 2026	28.8	28.8	28.8	28.8	28.8	54
October 20, 2026	28.55	28.3	28.3	28.6	28.3	8
October 19, 2026	28.35	28.45	28.45	28.45	27.5	509
October 15, 2026	28.55	28.4	28.4	29	28.4	40
October 14, 2026	28.7	28.7	28.7	28.7	28.7	2
October 13, 2026	29.1	28.85	28.85	29.1	28.85	12,008
October 12, 2026	28.85	28.9	28.9	29	28.3	153
October 09, 2026	29.05	28.9	28.9	29.05	28.65	4,573
October 08, 2026	28.05	28.4	28.4	28.4	28.05	78
October 07, 2026	28.95	28.4	28.4	29.1	28.4	3,787
October 06, 2026	29.65	29.15	29.15	29.65	29.15	82
October 05, 2026	29.5	29.45	29.45	29.75	29.45	2,579
October 02, 2026	30.3	29.65	29.65	30.4	29.65	5
October 01, 2026	30.45	30.8	30.8	30.8	29.8	12
September 30, 2026	30.8	30.65	30.65	30.8	30.5	189
September 29, 2026	33	31.55	31.55	33	31.5	207
September 28, 2026	32.75	34	34	34	32.45	721
September 25, 2026	29.25	29.4	29.4	29.4	29.25	875
September 24, 2026	29.25	29.3	29.3	29.5	29.25	30
September 23, 2026	30	28.9	28.9	30.15	28.7	520
September 22, 2026	30.7	30.25	30.25	30.7	30.05	288
September 21, 2026	31.05	31.05	31.05	31.3	31.05	5,634
September 18, 2026	31.8	30.85	30.85	31.8	30.85	35
September 16, 2026	31.05	31.05	31.05	31.05	31.05	254
September 15, 2026	30.9	31.1	31.1	31.1	30.9	117
September 11, 2026	31.05	31.05	31.05	31.05	31.05	4
September 10, 2026	31.3	30.9	30.9	31.3	30.9	5
September 09, 2026	31.15	31.1	31.1	31.65	31.1	254
September 08, 2026	31.5	31.25	31.25	31.5	30.95	64
September 07, 2026	31.9	31.75	31.75	32	31.7	192
September 04, 2026	32.6	32.3	32.3	32.6	32.3	60
September 03, 2026	32.5	32.5	32.5	32.55	32.5	230
September 02, 2026	32.8	32.9	32.9	32.9	32.8	4
September 01, 2026	33	32.8	32.8	33.2	32.8	115
August 28, 2026	33.5	33.85	33.85	33.85	33.5	694
August 27, 2026	33.7	33.7	33.7	33.7	33.7	3
August 26, 2026	33.6	33.4	33.4	33.6	33.4	1
August 25, 2026	33.55	33.55	33.55	33.55	33.55	20
August 24, 2026	34.4	34.4	34.4	34.4	34.4	6
August 21, 2026	34.05	33.95	33.95	34.1	33.95	32
August 19, 2026	33.95	33.95	33.95	33.95	33.95	8
August 18, 2026	34.25	34.15	34.15	34.25	34.1	9
August 17, 2026	34.4	34.05	34.05	34.4	34.05	64
August 14, 2026	34.35	34.15	34.15	34.35	33.9	81
August 13, 2026	33.75	33.5	33.5	33.75	33.5	24
August 12, 2026	33.7	33.95	33.95	33.95	33.7	34