UK markets open in 3 hours 3 minutes
NIKKEI 225
39,680.09 +506.94 (+1.29%) HANG SENG
18,061.06 -11.84 (-0.07%) CRUDE OIL
81.19 +0.36 (+0.45%) GOLD FUTURES
2,329.50 -1.30 (-0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,829.07 +457.56 (+0.95%)
Equasens Société anonyme (EQS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 54.80 | 54.90 | 54.10 | 54.70 | 54.70 | 4,495 |
| 24 Jun 2024 | 55.50 | 55.80 | 54.70 | 54.80 | 54.80 | 6,158 |
| 21 Jun 2024 | 54.90 | 56.80 | 54.40 | 55.80 | 55.80 | 46,890 |
| 20 Jun 2024 | 53.00 | 55.30 | 52.60 | 54.60 | 54.60 | 7,115 |
| 19 Jun 2024 | 55.80 | 55.80 | 53.30 | 53.30 | 53.30 | 6,603 |
| 18 Jun 2024 | 55.90 | 56.60 | 55.10 | 55.40 | 55.40 | 6,605 |
| 17 Jun 2024 | 56.20 | 57.70 | 55.50 | 55.90 | 55.90 | 18,585 |
| 14 Jun 2024 | 57.80 | 59.40 | 55.90 | 57.50 | 57.50 | 22,559 |
| 13 Jun 2024 | 62.50 | 62.50 | 57.90 | 58.40 | 58.40 | 10,519 |
| 12 Jun 2024 | 64.00 | 64.30 | 61.70 | 62.50 | 62.50 | 24,363 |
| 11 Jun 2024 | 66.70 | 66.90 | 63.90 | 64.00 | 64.00 | 8,658 |
| 10 Jun 2024 | 65.50 | 66.70 | 65.20 | 66.70 | 66.70 | 20,464 |
| 07 Jun 2024 | 67.00 | 67.30 | 66.00 | 66.00 | 66.00 | 8,392 |
| 06 Jun 2024 | 66.50 | 67.00 | 65.70 | 66.90 | 66.90 | 12,686 |
| 05 Jun 2024 | 66.10 | 66.60 | 65.80 | 66.40 | 66.40 | 5,844 |
| 04 Jun 2024 | 66.20 | 67.00 | 65.60 | 65.60 | 65.60 | 11,988 |
| 03 Jun 2024 | 65.60 | 67.40 | 64.70 | 65.30 | 65.30 | 14,419 |
| 31 May 2024 | 62.70 | 63.00 | 60.50 | 61.60 | 61.60 | 11,875 |
| 30 May 2024 | 64.70 | 65.20 | 62.40 | 62.70 | 62.70 | 18,276 |
| 29 May 2024 | 65.00 | 65.20 | 63.90 | 64.70 | 64.70 | 6,402 |
| 28 May 2024 | 64.90 | 65.40 | 64.10 | 64.90 | 64.90 | 7,298 |
| 27 May 2024 | 62.70 | 64.80 | 62.70 | 64.80 | 64.80 | 8,191 |
| 24 May 2024 | 62.80 | 63.60 | 61.40 | 62.70 | 62.70 | 5,730 |
| 23 May 2024 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | 9,851 |
| 22 May 2024 | 60.70 | 62.60 | 60.60 | 62.00 | 62.00 | 10,706 |
| 21 May 2024 | 62.10 | 62.20 | 60.10 | 60.50 | 60.50 | 6,113 |
| 20 May 2024 | 60.60 | 62.30 | 60.30 | 62.10 | 62.10 | 6,505 |
| 17 May 2024 | 59.80 | 60.40 | 59.80 | 60.30 | 60.30 | 4,696 |
| 16 May 2024 | 60.10 | 60.60 | 59.50 | 60.10 | 60.10 | 5,208 |
| 15 May 2024 | 59.00 | 60.90 | 58.60 | 60.00 | 60.00 | 9,218 |
| 14 May 2024 | 55.80 | 58.90 | 55.80 | 58.70 | 58.70 | 12,837 |
| 13 May 2024 | 55.70 | 57.40 | 55.70 | 55.80 | 55.80 | 7,137 |
| 10 May 2024 | 56.00 | 56.00 | 54.10 | 55.70 | 55.70 | 12,503 |
| 09 May 2024 | 57.70 | 57.80 | 55.30 | 55.50 | 55.50 | 9,489 |
| 08 May 2024 | 58.80 | 59.90 | 57.60 | 57.70 | 57.70 | 11,541 |
| 07 May 2024 | 59.00 | 59.00 | 57.90 | 58.80 | 58.80 | 6,961 |
| 06 May 2024 | 58.10 | 58.90 | 57.90 | 58.20 | 58.20 | 8,182 |
| 03 May 2024 | 58.00 | 58.50 | 57.80 | 58.00 | 58.00 | 4,780 |
| 02 May 2024 | 59.10 | 59.20 | 57.90 | 57.90 | 57.90 | 3,805 |
| 30 Apr 2024 | 59.40 | 60.30 | 58.90 | 58.90 | 58.90 | 16,125 |
| 29 Apr 2024 | 58.20 | 59.30 | 58.10 | 59.30 | 59.30 | 8,211 |
| 26 Apr 2024 | 59.60 | 59.90 | 58.00 | 58.00 | 58.00 | 4,466 |
| 25 Apr 2024 | 59.40 | 59.90 | 59.20 | 59.50 | 59.50 | 7,484 |
| 24 Apr 2024 | 59.90 | 60.60 | 59.40 | 59.40 | 59.40 | 4,313 |
| 23 Apr 2024 | 58.10 | 60.00 | 57.70 | 59.80 | 59.80 | 8,055 |
| 22 Apr 2024 | 58.10 | 58.50 | 57.10 | 57.70 | 57.70 | 9,086 |
| 19 Apr 2024 | 58.70 | 59.00 | 57.20 | 58.10 | 58.10 | 8,245 |
| 18 Apr 2024 | 58.80 | 59.10 | 58.10 | 58.90 | 58.90 | 11,556 |
| 17 Apr 2024 | 58.10 | 59.50 | 57.70 | 58.80 | 58.80 | 5,928 |
| 16 Apr 2024 | 59.80 | 60.20 | 57.00 | 58.10 | 58.10 | 12,904 |
| 15 Apr 2024 | 61.00 | 61.30 | 59.80 | 60.00 | 60.00 | 14,345 |
| 12 Apr 2024 | 60.90 | 61.80 | 60.40 | 61.00 | 61.00 | 9,220 |
| 11 Apr 2024 | 60.90 | 61.40 | 60.70 | 60.70 | 60.70 | 6,675 |
| 10 Apr 2024 | 61.40 | 61.70 | 60.20 | 60.80 | 60.80 | 17,894 |
| 09 Apr 2024 | 59.70 | 61.00 | 59.50 | 60.80 | 60.80 | 13,016 |
| 08 Apr 2024 | 59.00 | 59.20 | 58.10 | 58.80 | 58.80 | 15,685 |
| 05 Apr 2024 | 57.60 | 59.40 | 57.30 | 59.40 | 59.40 | 14,049 |
| 04 Apr 2024 | 57.00 | 58.20 | 56.40 | 58.00 | 58.00 | 10,058 |
| 03 Apr 2024 | 55.40 | 57.60 | 54.80 | 57.60 | 57.60 | 18,917 |
| 02 Apr 2024 | 52.20 | 55.60 | 52.20 | 55.30 | 55.30 | 15,044 |
| 28 Mar 2024 | 51.80 | 51.80 | 50.00 | 51.30 | 51.30 | 9,273 |
| 27 Mar 2024 | 51.20 | 52.20 | 51.20 | 51.50 | 51.50 | 8,266 |
| 26 Mar 2024 | 51.30 | 51.40 | 50.50 | 51.20 | 51.20 | 3,873 |
| 25 Mar 2024 | 50.20 | 51.50 | 50.00 | 51.30 | 51.30 | 6,546 |
| 22 Mar 2024 | 50.40 | 50.80 | 50.00 | 50.50 | 50.50 | 3,242 |
| 21 Mar 2024 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | 5,512 |
| 20 Mar 2024 | 50.00 | 50.30 | 49.60 | 49.90 | 49.90 | 13,676 |
| 19 Mar 2024 | 50.00 | 50.10 | 49.55 | 49.90 | 49.90 | 14,409 |
| 18 Mar 2024 | 50.00 | 50.70 | 49.95 | 50.10 | 50.10 | 5,651 |
| 15 Mar 2024 | 51.40 | 51.80 | 49.30 | 50.00 | 50.00 | 18,738 |
| 14 Mar 2024 | 51.50 | 51.80 | 51.40 | 51.40 | 51.40 | 4,688 |
| 13 Mar 2024 | 51.80 | 51.80 | 51.30 | 51.50 | 51.50 | 6,862 |
| 12 Mar 2024 | 51.70 | 51.90 | 51.30 | 51.40 | 51.40 | 6,159 |
| 11 Mar 2024 | 51.20 | 51.90 | 51.00 | 51.40 | 51.40 | 8,692 |
| 08 Mar 2024 | 51.10 | 51.20 | 50.20 | 51.00 | 51.00 | 15,434 |
| 07 Mar 2024 | 49.60 | 51.20 | 49.60 | 51.10 | 51.10 | 11,949 |
| 06 Mar 2024 | 48.75 | 49.70 | 47.75 | 49.60 | 49.60 | 11,192 |
| 05 Mar 2024 | 48.40 | 48.80 | 47.50 | 48.80 | 48.80 | 24,259 |
| 04 Mar 2024 | 47.45 | 48.60 | 47.25 | 48.20 | 48.20 | 7,158 |
| 01 Mar 2024 | 47.10 | 47.30 | 46.60 | 47.05 | 47.05 | 5,196 |
| 29 Feb 2024 | 46.70 | 47.15 | 46.15 | 46.95 | 46.95 | 10,290 |
| 28 Feb 2024 | 47.95 | 47.95 | 46.70 | 46.70 | 46.70 | 9,894 |
| 27 Feb 2024 | 48.40 | 48.45 | 47.60 | 47.85 | 47.85 | 5,633 |
| 26 Feb 2024 | 48.00 | 48.55 | 48.00 | 48.35 | 48.35 | 6,935 |
| 23 Feb 2024 | 48.30 | 48.45 | 47.45 | 48.00 | 48.00 | 9,955 |
| 22 Feb 2024 | 47.55 | 48.35 | 47.55 | 48.15 | 48.15 | 6,938 |
| 21 Feb 2024 | 47.40 | 47.70 | 47.10 | 47.15 | 47.15 | 10,357 |
| 20 Feb 2024 | 48.65 | 48.65 | 47.50 | 48.15 | 48.15 | 7,743 |
| 19 Feb 2024 | 49.40 | 49.40 | 48.60 | 48.75 | 48.75 | 11,969 |
| 16 Feb 2024 | 49.05 | 49.85 | 48.90 | 49.40 | 49.40 | 15,277 |
| 15 Feb 2024 | 48.80 | 49.30 | 48.40 | 48.75 | 48.75 | 9,747 |
| 14 Feb 2024 | 49.90 | 49.90 | 48.25 | 48.35 | 48.35 | 8,216 |
| 13 Feb 2024 | 49.60 | 50.50 | 49.60 | 49.80 | 49.80 | 7,415 |
| 12 Feb 2024 | 47.80 | 49.50 | 47.70 | 49.50 | 49.50 | 21,817 |
| 09 Feb 2024 | 48.40 | 48.80 | 47.50 | 47.80 | 47.80 | 17,030 |
| 08 Feb 2024 | 49.00 | 49.65 | 47.60 | 48.00 | 48.00 | 18,659 |
| 07 Feb 2024 | 50.00 | 50.60 | 46.70 | 48.30 | 48.30 | 40,265 |
| 06 Feb 2024 | 53.60 | 53.60 | 52.10 | 53.30 | 53.30 | 6,564 |
| 05 Feb 2024 | 52.30 | 54.00 | 52.30 | 53.50 | 53.50 | 9,434 |
| 02 Feb 2024 | 53.00 | 53.10 | 52.10 | 52.20 | 52.20 | 7,169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.