Equasens

EQSE
🏛️ france →
40.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 40.15 40.90 40.00 40.00 0.0M
2025-10-01 40.05 40.35 39.65 39.85 0.0M
2025-09-30 41.00 41.35 39.55 39.70 0.0M
2025-09-29 43.85 43.85 39.40 40.70 0.0M
2025-09-26 45.35 45.95 44.20 44.50 0.0M
2025-09-25 46.00 46.00 45.00 45.35 0.0M
2025-09-24 46.05 46.50 45.85 45.85 0.0M
2025-09-23 46.30 46.70 45.80 46.00 0.0M
2025-09-22 45.60 46.30 44.90 46.20 0.0M
2025-09-19 45.45 46.25 45.00 45.50 0.0M
2025-09-18 44.30 45.40 44.25 45.40 0.0M
2025-09-17 43.85 44.25 43.40 44.25 0.0M
2025-09-16 44.50 44.70 43.75 43.75 0.0M
2025-09-15 43.40 45.45 43.40 44.85 0.0M
2025-09-12 42.45 44.00 42.30 43.45 0.0M
2025-09-11 45.30 45.80 43.70 43.70 0.0M
2025-09-10 45.30 46.05 45.15 45.30 0.0M
2025-09-09 43.85 45.45 43.85 45.30 0.0M
2025-09-08 44.90 45.25 44.10 44.60 0.0M
2025-09-05 43.90 45.65 43.90 45.00 0.0M
2025-09-04 43.50 44.15 43.15 43.90 0.0M
2025-09-03 43.80 44.15 43.25 43.70 0.0M
2025-09-02 45.50 45.50 43.60 43.80 0.0M
2025-09-01 45.80 46.00 44.90 45.70 0.0M
2025-08-29 45.65 46.25 44.60 45.75 0.0M
2025-08-28 46.20 46.70 46.00 46.00 0.0M
2025-08-27 46.80 46.85 45.65 46.35 0.0M
2025-08-26 48.55 48.60 46.80 47.00 0.0M
2025-08-25 49.30 49.40 48.80 48.80 0.0M
2025-08-22 48.10 49.40 48.05 49.25 0.0M
2025-08-21 48.00 48.25 47.65 48.05 0.0M
2025-08-20 49.45 49.45 48.05 48.05 0.0M
2025-08-19 49.75 49.80 49.45 49.55 0.0M
2025-08-18 49.75 50.30 49.00 49.70 0.0M
2025-08-15 50.20 50.20 49.15 49.70 0.0M
2025-08-14 50.30 50.50 50.00 50.00 0.0M
2025-08-13 50.50 51.00 50.00 50.00 0.0M
2025-08-12 51.00 51.00 49.80 50.30 0.0M
2025-08-11 50.80 51.70 50.80 50.90 0.0M
2025-08-08 49.80 51.40 49.65 50.30 0.0M
2025-08-07 50.90 51.30 49.85 50.00 0.0M
2025-08-06 53.70 53.70 50.70 50.90 0.0M
2025-08-05 50.00 53.50 49.65 53.50 0.0M
2025-08-04 48.50 49.60 48.50 49.30 0.0M
2025-08-01 47.55 49.20 46.80 48.50 0.0M
2025-07-31 49.90 49.90 47.80 48.20 0.0M
2025-07-30 50.30 51.30 50.10 50.10 0.0M
2025-07-29 49.70 50.40 49.70 50.20 0.0M
2025-07-28 50.60 51.00 49.70 49.70 0.0M
2025-07-25 51.00 51.30 50.20 50.50 0.0M
2025-07-24 49.95 51.20 49.95 50.90 0.0M
2025-07-23 51.30 51.40 49.30 49.90 0.0M
2025-07-22 51.30 51.60 51.00 51.20 0.0M
2025-07-21 51.50 52.00 51.00 51.20 0.0M
2025-07-18 51.20 51.70 51.00 51.40 0.0M
2025-07-17 50.30 51.20 50.30 51.00 0.0M
2025-07-16 50.40 51.30 49.95 50.30 0.0M
2025-07-15 50.10 51.90 50.10 51.80 0.0M
2025-07-14 49.70 50.10 49.25 50.10 0.0M
2025-07-11 50.20 50.20 49.50 49.75 0.0M
2025-07-10 50.30 51.30 49.95 50.20 0.0M
2025-07-09 49.50 51.10 49.40 50.20 0.0M
2025-07-08 49.35 49.50 48.60 49.50 0.0M
2025-07-07 49.50 50.00 49.20 49.50 0.0M
2025-07-04 50.20 50.30 48.65 49.50 0.0M
2025-07-03 47.50 49.50 47.50 49.50 0.0M
2025-07-02 48.10 48.10 46.85 47.20 0.0M
2025-07-01 49.00 49.50 49.00 49.05 0.0M
2025-06-30 49.15 49.50 48.90 48.90 0.0M
2025-06-27 49.35 49.95 48.70 49.10 0.0M
2025-06-26 49.60 49.90 49.25 49.30 0.0M
2025-06-25 49.50 49.95 48.95 49.35 0.0M
2025-06-24 46.40 49.50 46.05 49.20 0.0M
2025-06-23 46.30 46.55 45.75 46.25 0.0M
2025-06-20 47.55 47.90 46.25 46.40 0.0M
2025-06-19 47.15 47.70 46.55 47.30 0.0M
2025-06-18 47.00 47.30 46.55 47.15 0.0M
2025-06-17 48.20 48.30 46.85 47.35 0.0M
2025-06-16 48.00 49.30 47.35 48.40 0.0M
2025-06-13 49.45 49.85 48.05 48.10 0.0M
2025-06-12 50.10 50.40 49.20 49.80 0.0M
2025-06-11 50.30 50.80 50.00 50.10 0.0M
2025-06-10 49.70 50.80 49.70 50.20 0.0M
2025-06-09 50.20 50.40 49.20 49.55 0.0M
2025-06-06 51.00 51.30 50.10 50.10 0.0M
2025-06-05 51.50 52.00 50.90 50.90 0.0M
2025-06-04 51.70 52.90 50.90 51.50 0.0M
2025-06-03 49.70 51.60 49.50 51.50 0.0M
2025-06-02 49.20 50.00 48.85 49.65 0.0M
2025-05-30 50.20 50.50 49.50 49.50 0.0M
2025-05-29 50.20 50.50 49.85 50.20 0.0M
2025-05-28 51.60 51.60 49.85 50.00 0.0M
2025-05-27 51.00 51.90 50.70 51.40 0.0M
2025-05-26 50.20 51.10 49.50 51.10 0.0M
2025-05-23 50.80 51.00 49.75 50.10 0.0M
2025-05-22 50.50 51.30 50.30 50.70 0.0M
2025-05-21 50.20 51.40 50.00 50.80 0.0M
2025-05-20 48.00 50.00 47.80 50.00 0.0M
2025-05-19 48.45 48.45 46.85 47.80 0.0M
2025-05-16 47.80 48.55 47.55 48.45 0.0M
2025-05-15 47.80 47.90 46.85 47.70 0.0M
2025-05-14 47.55 47.90 46.95 47.90 0.0M
2025-05-13 44.45 48.20 44.20 47.50 0.0M
2025-05-12 42.00 42.80 42.00 42.35 0.0M
2025-05-09 42.35 43.10 42.15 42.20 0.0M
2025-05-08 41.75 42.15 41.40 42.05 0.0M
2025-05-07 40.55 42.40 40.40 41.65 0.0M
2025-05-06 40.05 40.85 39.95 40.40 0.0M
2025-05-05 40.25 40.25 39.80 40.00 0.0M
2025-05-02 39.25 40.30 39.05 40.25 0.0M
2025-04-30 38.00 38.75 37.95 38.75 0.0M
2025-04-29 37.80 38.45 37.60 37.85 0.0M
2025-04-28 37.10 37.80 37.10 37.60 0.0M
2025-04-25 37.45 37.45 36.80 36.95 0.0M
2025-04-24 36.20 37.25 35.90 37.20 0.0M
2025-04-23 36.00 36.60 35.90 36.15 0.0M
2025-04-22 36.00 36.00 35.20 35.45 0.0M
2025-04-17 36.70 36.80 36.40 36.80 0.0M
2025-04-16 37.15 37.15 36.40 36.70 0.0M
2025-04-15 37.50 37.75 36.70 37.15 0.0M
2025-04-14 37.30 37.70 36.95 37.40 0.0M
2025-04-11 35.50 36.85 35.50 36.85 0.0M
2025-04-10 36.45 36.45 34.80 35.45 0.0M
2025-04-09 33.50 35.50 33.20 35.00 0.0M
2025-04-08 33.55 34.95 33.40 34.30 0.0M
2025-04-07 32.00 34.60 30.55 33.00 0.0M
2025-04-04 33.70 34.05 32.70 33.30 0.0M
2025-04-03 33.60 34.35 33.35 33.75 0.0M
2025-04-02 34.35 34.50 33.55 33.90 0.0M
2025-04-01 33.35 34.35 32.60 34.35 0.0M
2025-03-31 34.50 34.50 32.05 32.65 0.1M
2025-03-28 35.70 36.10 35.15 36.10 0.0M
2025-03-27 35.65 36.20 35.40 35.80 0.0M
2025-03-26 36.60 36.60 35.80 35.90 0.0M
2025-03-25 35.30 36.90 35.30 36.50 0.0M
2025-03-24 35.45 35.80 34.60 35.30 0.0M
2025-03-21 35.45 35.45 34.75 35.20 0.0M
2025-03-20 36.10 36.10 34.75 35.35 0.0M
2025-03-19 36.40 36.40 35.85 36.00 0.0M
2025-03-18 36.00 36.70 36.00 36.45 0.0M
2025-03-17 35.60 36.35 35.60 36.00 0.0M
2025-03-14 35.30 36.05 35.15 35.55 0.0M
2025-03-13 36.25 36.35 35.20 35.20 0.0M
2025-03-12 36.65 36.90 36.35 36.45 0.0M
2025-03-11 37.45 37.45 36.30 36.50 0.0M
2025-03-10 38.20 38.60 37.20 37.45 0.0M
2025-03-07 37.00 38.20 36.60 38.10 0.0M
2025-03-06 37.20 38.15 37.05 37.50 0.0M
2025-03-05 36.70 37.45 36.50 37.20 0.0M
2025-03-04 36.80 36.90 36.10 36.15 0.0M
2025-03-03 37.50 38.10 36.90 36.90 0.0M
2025-02-28 37.00 37.25 36.65 37.10 0.0M
2025-02-27 38.25 38.25 36.80 37.35 0.0M
2025-02-26 38.75 39.30 38.00 38.25 0.0M
2025-02-25 38.80 39.65 38.30 38.55 0.0M
2025-02-24 37.45 39.35 37.10 38.80 0.0M
2025-02-21 37.00 38.05 36.90 37.30 0.0M
2025-02-20 37.85 38.05 36.75 37.00 0.0M
2025-02-19 37.65 38.15 37.50 37.90 0.0M
2025-02-18 38.10 38.10 37.15 37.60 0.0M
2025-02-17 37.80 38.15 37.55 38.00 0.0M
2025-02-14 37.80 38.20 37.60 37.60 0.0M
2025-02-13 37.25 37.75 36.60 37.75 0.0M
2025-02-12 37.40 37.40 36.90 36.95 0.0M
2025-02-11 37.20 37.50 37.05 37.50 0.0M
2025-02-10 37.15 37.75 37.05 37.15 0.0M
2025-02-07 37.20 38.25 36.70 37.00 0.0M
2025-02-06 36.50 36.90 36.25 36.70 0.0M
2025-02-05 36.45 36.80 36.05 36.35 0.0M
2025-02-04 36.50 36.65 36.15 36.60 0.0M
2025-02-03 37.45 37.45 35.85 36.50 0.0M
2025-01-31 36.85 38.10 36.70 37.60 0.0M
2025-01-30 37.30 37.60 36.70 36.85 0.0M
2025-01-29 37.15 37.40 36.75 37.15 0.0M
2025-01-28 37.75 37.80 37.05 37.15 0.0M
2025-01-27 37.70 37.90 37.20 37.70 0.0M
2025-01-24 37.35 38.45 37.30 37.70 0.0M
2025-01-23 37.35 37.35 36.75 37.10 0.0M
2025-01-22 37.45 37.60 37.30 37.40 0.0M
2025-01-21 37.55 37.55 37.00 37.30 0.0M
2025-01-20 37.50 37.80 37.10 37.45 0.0M
2025-01-17 37.50 37.95 37.40 37.50 0.0M
2025-01-16 38.10 38.10 37.40 37.50 0.0M
2025-01-15 38.40 38.90 37.95 38.10 0.0M
2025-01-14 40.10 40.30 38.30 38.30 0.0M
2025-01-13 40.85 41.00 40.00 40.10 0.0M
2025-01-10 41.55 41.55 40.60 40.75 0.0M
2025-01-09 40.80 41.70 40.80 41.70 0.0M
2025-01-08 42.30 42.55 40.50 40.65 0.0M
2025-01-07 44.15 44.25 42.20 42.20 0.0M
2025-01-06 45.00 45.20 44.10 44.10 0.0M
2025-01-03 44.90 45.30 44.60 44.90 0.0M
2025-01-02 44.60 45.00 44.15 44.90 0.0M