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

36.90

+0.74835(+2.07%)

Updated at May 14 06:08PM

Currency In EUR

0R9T.L Historical Return

If you invested €1000 in Equasens S.A. (0R9T.L) since IPO date, it would be worth €1,527.95 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €441.92, while €1000 invested 1 year ago would be worth €804.8. This corresponds to total returns of 52.8%, -55.81%, -19.52%, respectively, with annualized returns of 4.43%, -15.08%, -19.52%.

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
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
April 20, 2026	41.35	41.5	41.5	41.78	41.35	15
April 13, 2026	39.3	39.45	39.45	39.45	39.3	4
April 10, 2026	39.85	40.2	40.2	40.2	39.85	49
April 09, 2026	39.72	39.72	39.72	39.72	39.72	75
April 08, 2026	40.1	40.1	40.1	40.1	40.1	2
April 07, 2026	38.2	39.3	39.3	39.3	38.2	37
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	35.9	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	34.2	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	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