Paris - Delayed Quote
EUR
Exosens (EXENS.PA)
56.90
-1.20
(-2.07%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.60
58.80
56.50
56.90
56.90
62,196
Oct 29, 2026
56.60
59.05
56.60
58.10
58.10
64,765
Oct 28, 2026
57.35
58.00
55.25
57.20
57.20
136,919
Oct 27, 2026
57.20
57.60
54.75
56.80
56.80
170,798
Oct 26, 2026
58.00
59.65
57.30
59.65
59.65
76,909
Oct 23, 2026
57.20
57.65
56.50
57.35
57.35
39,987
Oct 22, 2026
57.80
57.90
56.50
57.10
57.10
49,325
Oct 21, 2026
57.80
58.55
56.80
58.10
58.10
41,611
Oct 20, 2026
58.80
58.80
57.10
57.45
57.45
51,935
Oct 19, 2026
58.60
59.10
56.85
59.10
59.10
102,205
Oct 16, 2026
58.00
59.45
58.00
59.45
59.45
71,347
Oct 15, 2026
57.05
58.25
56.25
57.65
57.65
137,816
Oct 14, 2026
57.25
58.80
57.25
58.10
58.10
49,521
Oct 13, 2026
57.00
57.80
56.30
57.00
57.00
70,861
Oct 12, 2026
58.55
58.75
57.70
57.90
57.90
43,623
Oct 9, 2026
55.00
58.75
54.40
58.40
58.40
85,896
Oct 8, 2026
55.20
55.90
54.25
54.95
54.95
104,747
Oct 7, 2026
56.85
57.95
55.60
56.00
56.00
65,927
Oct 6, 2026
61.20
61.60
56.65
56.65
56.65
95,830
Oct 5, 2026
59.25
61.65
59.15
61.10
61.10
71,492
Oct 2, 2026
59.00
59.75
57.80
59.20
59.20
108,157
Oct 1, 2026
59.80
60.65
58.65
59.10
59.10
69,757
Sep 30, 2026
60.30
61.00
59.40
59.80
59.80
63,868
Sep 29, 2026
60.50
61.50
59.65
60.15
60.15
33,422
Sep 28, 2026
62.00
62.20
59.80
59.90
59.90
69,243
Sep 25, 2026
62.20
62.50
60.45
62.30
62.30
83,683
Sep 24, 2026
63.00
63.00
60.60
62.25
62.25
99,555
Sep 23, 2026
61.40
63.95
60.85
63.40
63.40
138,503
Sep 22, 2026
59.90
60.90
59.40
60.85
60.85
91,361
Sep 21, 2026
60.40
61.15
59.60
60.85
60.85
74,675
Sep 18, 2026
59.80
61.75
59.30
60.65
60.65
200,997
Sep 17, 2026
58.15
61.40
57.35
58.90
58.90
243,571
Sep 16, 2026
54.90
55.25
53.95
54.35
54.35
94,647
Sep 15, 2026
54.50
55.55
54.15
54.15
54.15
66,831
Sep 14, 2026
54.85
55.20
54.10
54.85
54.85
53,200
Sep 11, 2026
55.50
56.75
54.80
54.80
54.80
56,407
Sep 10, 2026
56.30
56.65
55.40
55.95
55.95
43,402
Sep 9, 2026
58.00
58.40
56.25
56.25
56.25
121,983
Sep 8, 2026
58.00
59.00
57.50
58.60
58.60
62,062
Sep 7, 2026
56.20
57.45
56.15
57.45
57.45
70,660
Sep 4, 2026
55.40
56.20
54.85
55.20
55.20
66,614
Sep 3, 2026
56.50
56.60
54.85
54.90
54.90
66,077
Sep 2, 2026
56.75
57.45
55.90
56.50
56.50
62,971
Sep 1, 2026
58.10
58.10
56.60
57.15
57.15
75,173
Aug 31, 2026
59.15
59.15
57.95
58.05
58.05
91,061
Aug 28, 2026
60.20
60.40
58.70
58.70
58.70
43,297
Aug 27, 2026
60.20
60.20
59.10
59.75
59.75
50,139
Aug 26, 2026
61.60
61.80
59.65
59.65
59.65
62,915
Aug 25, 2026
62.40
62.40
60.45
60.90
60.90
51,632
Aug 24, 2026
60.50
60.80
59.65
60.00
60.00
38,882
Aug 21, 2026
61.80
61.80
60.20
60.95
60.95
46,053
Aug 20, 2026
61.60
62.50
60.95
62.20
62.20
44,785
Aug 19, 2026
62.55
63.00
61.45
61.45
61.45
36,285
Aug 18, 2026
64.60
64.68
61.95
62.25
62.25
57,904
Aug 17, 2026
66.65
67.00
64.50
64.50
64.50
42,958
Aug 14, 2026
63.60
66.85
63.60
66.80
66.80
92,355
Aug 13, 2026
65.60
66.15
62.70
63.05
63.05
53,846
Aug 12, 2026
63.65
65.60
63.65
65.50
65.50
73,123
Aug 11, 2026
62.80
64.00
62.70
63.55
63.55
74,103
Aug 10, 2026
63.20
63.60
61.45
62.60
62.60
61,207
Aug 7, 2026
63.60
65.00
63.25
63.25
63.25
83,155
Aug 6, 2026
61.95
63.55
61.80
63.50
63.50
51,475
Aug 5, 2026
63.20
64.00
62.50
63.20
63.20
59,158
Aug 4, 2026
60.60
63.70
60.60
63.15
63.15
161,410
Aug 3, 2026
58.20
59.65
57.65
59.30
59.30
86,724
Jul 31, 2026
57.55
58.90
56.70
57.20
57.20
112,554
Jul 30, 2026
57.35
58.10
56.40
56.45
56.45
152,308
Jul 29, 2026
58.20
58.70
56.40
58.00
58.00
141,619
Jul 28, 2026
62.00
62.45
57.10
58.45
58.45
225,559
Jul 27, 2026
61.40
63.50
61.25
62.65
62.65
86,711
Jul 24, 2026
61.55
62.10
61.00
62.10
62.10
54,019
Jul 23, 2026
61.65
63.60
61.40
61.40
61.40
90,662
Jul 22, 2026
60.70
61.95
60.40
61.95
61.95
60,764
Jul 21, 2026
59.05
60.60
58.85
60.40
60.40
73,762
Jul 20, 2026
56.20
59.80
56.10
59.10
59.10
92,536
Jul 17, 2026
55.00
56.85
54.60
56.35
56.35
58,555
Jul 16, 2026
55.55
55.95
54.30
55.65
55.65
88,356
Jul 15, 2026
56.50
56.80
55.45
55.75
55.75
55,595
Jul 14, 2026
56.50
57.00
55.90
56.80
56.80
45,103
Jul 13, 2026
57.30
57.90
56.10
56.45
56.45
51,585
Jul 10, 2026
57.20
58.65
56.50
57.75
57.75
55,601
Jul 9, 2026
60.00
60.60
57.65
57.65
57.65
85,745
Jul 8, 2026
59.20
59.95
58.35
59.30
59.30
92,062
Jul 7, 2026
59.35
60.60
58.20
59.40
59.40
109,321
Jul 6, 2026
59.00
60.50
58.80
59.95
59.95
64,300
Jul 3, 2026
58.85
59.30
57.80
59.00
59.00
58,099
Jul 2, 2026
58.20
59.25
57.70
58.00
58.00
74,608
Jul 1, 2026
57.20
59.30
57.20
58.40
58.40
85,158
Jun 30, 2026
56.20
57.10
55.55
57.10
57.10
108,245
Jun 29, 2026
55.05
57.10
54.95
55.65
55.65
158,600
Jun 26, 2026
52.10
54.45
50.65
54.15
54.15
151,168
Jun 25, 2026
54.80
55.15
52.60
52.65
52.65
126,245
Jun 24, 2026
57.40
57.45
52.75
55.15
55.15
201,641
Jun 23, 2026
58.40
58.65
57.65
57.95
57.95
90,798
Jun 22, 2026
59.95
61.10
58.30
59.15
59.15
85,319
Jun 19, 2026
59.00
61.45
59.00
60.10
60.10
209,337
Jun 18, 2026
61.35
61.50
58.85
59.55
59.55
84,853
Jun 17, 2026
60.20
61.20
59.25
60.80
60.80
59,946
Jun 16, 2026
59.00
61.70
59.00
59.55
59.55
58,079
Jun 15, 2026
60.40
60.45
58.15
58.35
58.35
76,188
Jun 12, 2026
62.00
62.00
59.55
59.65
59.65
80,229
Jun 11, 2026
60.85
62.60
60.85
61.90
61.90
47,281
Jun 10, 2026
61.20
62.00
60.30
61.05
61.05
56,899
Jun 9, 2026
61.20
63.05
59.85
61.45
61.45
92,351
Jun 8, 2026
61.20
63.10
60.80
61.20
61.20
47,225
Jun 5, 2026
63.20
64.10
61.50
61.75
61.75
63,087
Jun 4, 2026
61.30
63.00
60.70
62.65
62.65
67,111
Jun 3, 2026
64.00
64.00
61.80
61.80
61.80
66,659
Jun 2, 2026
66.40
67.40
62.90
63.40
63.40
86,253
Jun 1, 2026
68.60
68.60
65.20
66.55
66.55
86,449
May 29, 2026
68.50
69.55
67.85
68.15
68.15
288,658
May 28, 2026
63.65
69.25
63.65
69.20
69.20
164,043
May 27, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
64.60
65.80
63.45
63.45
63.45
85,004
May 26, 2026
64.20
66.25
64.05
65.40
65.10
97,889
May 25, 2026
64.60
65.15
64.15
64.45
64.15
34,325
May 22, 2026
64.60
65.75
64.35
64.60
64.30
72,328
May 21, 2026
64.30
65.75
63.30
64.00
63.71
143,604
May 20, 2026
60.50
61.70
60.10
61.40
61.12
76,946
May 19, 2026
58.60
61.70
58.40
60.80
60.52
67,123
May 18, 2026
57.30
58.75
56.90
58.40
58.13
83,318
May 15, 2026
57.75
58.90
57.35
57.80
57.53
55,325
May 14, 2026
57.20
58.20
56.50
57.80
57.53
48,717
May 13, 2026
57.70
57.90
55.70
56.80
56.54
75,013
May 12, 2026
58.25
58.60
56.00
56.60
56.34
106,304
May 11, 2026
59.80
60.35
57.10
58.40
58.13
147,522
May 8, 2026
61.60
61.70
59.20
60.05
59.77
86,856
May 7, 2026
64.60
64.80
61.10
61.40
61.12
102,749
May 6, 2026
65.20
65.40
62.70
64.35
64.05
75,655
May 5, 2026
65.00
65.85
63.80
65.20
64.90
79,694
May 4, 2026
65.00
66.50
64.90
65.30
65.00
74,383
Apr 30, 2026
62.35
64.90
61.80
64.85
64.55
55,518
Apr 29, 2026
64.30
64.30
58.95
62.80
62.51
92,897
Apr 28, 2026
64.25
65.00
62.90
64.05
63.76
69,898
Apr 27, 2026
63.60
65.80
63.10
63.90
63.61
81,149
Apr 24, 2026
64.75
64.85
63.20
63.75
63.46
66,162
Apr 23, 2026
64.85
65.20
63.80
65.10
64.80
60,479
Apr 22, 2026
66.40
66.90
64.85
64.85
64.55
76,145
Apr 21, 2026
66.00
67.50
65.50
66.00
65.70
84,567
Apr 20, 2026
65.60
66.60
64.85
66.60
66.29
75,749
Apr 17, 2026
66.10
67.85
65.20
65.45
65.15
112,266
Apr 16, 2026
65.80
66.85
64.60
66.00
65.70
121,735
Apr 15, 2026
64.55
67.60
63.40
66.65
66.34
217,528
Apr 14, 2026
63.05
64.40
62.60
63.65
63.36
81,407
Apr 13, 2026
60.90
63.20
60.90
62.85
62.56
157,413
Apr 10, 2026
63.60
64.15
60.35
60.90
60.62
254,474
Apr 9, 2026
64.60
64.60
62.60
64.25
63.96
281,911
Apr 8, 2026
67.75
67.80
65.85
67.10
66.79
129,204
Apr 7, 2026
66.80
67.40
64.80
65.95
65.65
140,222
Apr 2, 2026
63.80
65.50
62.80
65.20
64.90
68,247
Apr 1, 2026
62.40
65.10
61.20
64.60
64.30
150,027
Mar 31, 2026
59.00
61.20
58.10
61.20
60.92
149,621
Mar 30, 2026
57.10
59.40
56.70
59.30
59.03
137,294
Mar 27, 2026
59.80
59.80
56.00
57.50
57.24
162,067
Mar 26, 2026
60.80
60.80
58.40
58.80
58.53
112,987
Mar 25, 2026
62.60
62.80
60.10
60.80
60.52
120,226
Mar 24, 2026
63.20
63.30
59.80
61.80
61.52
162,310
Mar 23, 2026
65.50
65.80
61.70
63.10
62.81
276,963
Mar 20, 2026
70.50
70.80
67.60
68.30
67.99
688,967
Mar 19, 2026
72.80
72.80
69.40
69.80
69.48
131,524
Mar 18, 2026
72.00
74.00
71.00
72.90
72.57
130,036
Mar 17, 2026
71.20
72.10
70.10
71.90
71.57
124,039
Mar 16, 2026
67.90
72.60
67.80
71.70
71.37
197,145
Mar 13, 2026
67.90
68.40
66.10
66.90
66.59
79,968
Mar 12, 2026
67.20
68.90
66.40
67.90
67.59
106,601
Mar 11, 2026
66.30
68.10
65.10
66.90
66.59
108,583
Mar 10, 2026
67.00
69.70
66.00
67.80
67.49
155,412
Mar 9, 2026
63.40
66.20
62.20
65.90
65.60
109,863
Mar 6, 2026
62.50
64.40
62.20
63.60
63.31
96,740
Mar 5, 2026
65.50
66.60
62.10
62.30
62.01
142,099
Mar 4, 2026
63.20
65.70
62.90
64.80
64.50
80,844
Mar 3, 2026
67.50
67.70
62.30
63.60
63.31
120,900
Mar 2, 2026
65.00
68.80
64.70
65.30
65.00
251,766
Feb 27, 2026
62.40
62.80
60.80
62.30
62.01
243,374
Feb 26, 2026
60.40
62.50
59.10
62.40
62.11
214,598
Feb 25, 2026
59.60
60.20
59.00
59.50
59.23
139,326
Feb 24, 2026
57.60
60.20
56.80
58.60
58.33
187,597
Feb 23, 2026
61.70
62.00
55.60
55.60
55.34
161,288
Feb 20, 2026
60.20
61.50
59.90
61.50
61.22
137,956
Feb 19, 2026
59.80
60.50
58.70
60.50
60.22
70,712
Feb 18, 2026
59.30
60.40
58.80
59.90
59.63
74,797
Feb 17, 2026
58.50
59.30
56.70
59.30
59.03
98,421
Feb 16, 2026
56.20
58.80
56.10
58.80
58.53
65,818
Feb 13, 2026
54.50
57.30
53.90
56.50
56.24
97,396
Feb 12, 2026
53.30
54.60
53.30
54.00
53.75
76,261
Feb 11, 2026
55.20
55.40
53.00
53.20
52.96
76,446
Feb 10, 2026
55.10
55.40
54.20
55.40
55.15
58,638
Feb 9, 2026
52.40
55.50
52.30
55.50
55.25
77,039
Feb 6, 2026
51.20
52.60
51.20
52.20
51.96
63,642
Feb 5, 2026
51.20
52.60
50.90
51.20
50.97
85,858
Feb 4, 2026
55.10
55.20
51.70
51.70
51.46
82,912
Feb 3, 2026
53.70
55.60
53.70
54.90
54.65
91,525
Feb 2, 2026
52.90
53.50
52.40
53.00
52.76
71,605
Jan 30, 2026
53.10
54.00
52.90
53.90
53.65
84,230
Jan 29, 2026
53.60
54.40
53.30
53.50
53.25
66,618
Jan 28, 2026
54.70
54.90
53.30
53.60
53.35
73,327
Jan 27, 2026
53.40
53.90
52.90
53.80
53.55
54,175
Jan 26, 2026
54.60
55.60
52.40
53.40
53.16
80,469
Jan 23, 2026
54.30
55.30
53.80
54.80
54.55
70,758
Jan 22, 2026
55.70
56.40
54.10
54.60
54.35
125,468
Jan 21, 2026
57.00
57.20
56.20
56.30
56.04
82,941
Jan 20, 2026
56.30
57.20
55.70
56.90
56.64
50,083
Jan 19, 2026
58.00
59.60
57.40
57.50
57.24
87,323
Jan 16, 2026
56.80
59.40
56.40
58.30
58.03
149,262
Jan 15, 2026
57.20
57.80
55.40
56.40
56.14
60,550
Jan 14, 2026
56.60
57.50
55.30
57.50
57.24
70,037
Jan 13, 2026
57.50
57.50
55.20
56.10
55.84
103,528
Jan 12, 2026
57.90
61.00
57.40
57.60
57.34
213,787
Jan 9, 2026
55.50
56.50
54.30
56.50
56.24
85,238
Jan 8, 2026
57.00
57.80
54.90
55.40
55.15
97,865
Jan 7, 2026
51.90
55.80
51.80
55.80
55.54
185,389
Jan 6, 2026
52.80
54.40
51.90
52.90
52.66
108,657
Jan 5, 2026
50.70
52.40
49.70
52.40
52.16
142,999
Jan 2, 2026
48.60
50.00
48.40
50.00
49.77
67,390
Dec 31, 2025
48.25
48.45
47.60
48.45
48.23
18,696
Dec 30, 2025
47.00
48.50
47.00
48.50
48.28
48,946
Dec 29, 2025
46.50
47.20
45.60
47.20
46.98
47,869
Dec 24, 2025
47.10
47.10
46.45
46.45
46.24
11,147
Dec 23, 2025
47.00
47.40
46.60
46.90
46.68
28,736
Dec 22, 2025
47.85
47.90
46.00
47.05
46.83
97,194
Dec 19, 2025
46.40
49.10
46.00
47.95
47.73
201,713
Dec 18, 2025
44.35
45.35
44.05
45.35
45.14
79,678
Dec 17, 2025
43.80
44.95
43.35
44.20
44.00
94,518
Dec 16, 2025
44.80
45.00
43.60
43.95
43.75
98,679
Dec 15, 2025
47.15
47.20
45.20
45.60
45.39
90,657
Dec 12, 2025
47.30
48.35
46.75
47.00
46.78
105,794
Dec 11, 2025
50.80
53.00
47.05
47.30
47.08
387,288
Dec 10, 2025
49.05
49.20
46.90
48.30
48.08
85,653
Dec 9, 2025
48.00
49.45
47.65
48.90
48.68
98,929
Dec 8, 2025
45.20
48.25
44.95
48.25
48.03
121,109
Dec 5, 2025
47.00
47.40
44.30
45.00
44.79
112,956
Dec 4, 2025
45.00
46.60
44.10
46.50
46.29
107,368
Dec 3, 2025
43.00
44.15
42.70
44.15
43.95
134,244
Dec 2, 2025
41.05
42.80
40.85
42.50
42.31
75,501
Dec 1, 2025
42.10
42.50
40.60
41.50
41.31
69,302
Nov 28, 2025
41.60
41.95
41.00
41.95
41.76
54,178
Nov 27, 2025
41.00
41.60
40.80
41.25
41.06
56,133
Nov 26, 2025
41.60
41.85
40.70
41.05
40.86
60,582
Nov 25, 2025
40.95
41.65
40.00
41.30
41.11
90,537
Nov 24, 2025
42.85
43.20
40.70
41.00
40.81
148,616
Nov 21, 2025
43.70
43.95
41.85
42.30
42.11
119,980
Nov 20, 2025
44.60
45.65
44.35
44.90
44.69
78,128
Nov 19, 2025
45.60
46.70
43.85
43.85
43.65
124,895
Nov 18, 2025
45.40
46.75
45.25
45.40
45.19
71,857
Nov 17, 2025
46.30
47.30
45.80
46.25
46.04
72,192
Nov 14, 2025
46.15
46.25
44.25
45.85
45.64
116,328
Nov 13, 2025
46.05
47.00
45.10
46.20
45.99
63,802
Nov 12, 2025
46.60
46.75
45.65
46.00
45.79
74,229
Nov 11, 2025
46.75
46.90
46.05
46.30
46.09
75,301
Nov 10, 2025
48.00
48.40
46.60
46.90
46.68
77,536
Nov 7, 2025
46.40
47.90
46.05
47.65
47.43
50,813
Nov 6, 2025
46.20
46.90
45.55
46.50
46.29
110,036
Nov 5, 2025
47.30
47.65
46.10
46.15
45.94
98,374
Nov 4, 2025
49.15
49.55
47.45
47.65
47.43
89,966
Nov 3, 2025
48.80
50.50
48.75
49.60
49.37
72,722
Oct 31, 2025
48.50
49.70
48.30
48.85
48.63
115,897
Oct 30, 2025
47.00
47.70
46.40
47.55
47.33
98,230
