EQT AB (publ) (BIT:1EQT)
Italy · Delayed Price · Currency is EUR 29.69
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.88% | - |
| Sep 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.65% | - |
| Sep 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -3.34% | - |
| Sep 16, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 2.16% | - |
| Sep 15, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.26% | - |
| Sep 12, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 4.82% | - |
| Sep 11, 2025 | 29.92 | 29.92 | 29.92 | 29.69 | 29.69 | -1.00% | 97 |
| Sep 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.37% | - |
| Sep 9, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.95% | - |
| Sep 8, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.73% | - |
| Sep 5, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.92% | - |
| Sep 4, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.13% | - |
| Sep 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -4.09% | - |
| Sep 2, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 2.88% | - |
| Sep 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.26% | - |
| Aug 29, 2025 | 32.65 | 32.65 | 31.10 | 30.82 | 30.82 | -1.03% | 340 |
| Aug 28, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.78% | - |
| Aug 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.03% | - |
| Aug 26, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.55% | - |
| Aug 25, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 3.64% | - |
| Aug 22, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.38% | - |
| Aug 21, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% | - |
| Aug 20, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.07% | - |
| Aug 19, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | - |
| Aug 18, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | - |
| Aug 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.30% | - |
| Aug 13, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.40% | - |
| Aug 12, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.40% | - |
| Aug 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.56% | - |
| Aug 8, 2025 | 30.38 | 30.38 | 30.38 | 30.13 | 30.13 | -0.53% | 84 |
| Aug 7, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.46% | - |
| Aug 6, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.13% | - |
| Aug 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.72% | - |
| Aug 4, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Aug 1, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -4.66% | - |
| Jul 31, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.60% | - |
| Jul 30, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.30% | - |
| Jul 29, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.25% | - |
| Jul 28, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.73% | - |
| Jul 25, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.50% | - |
| Jul 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.73% | - |
| Jul 23, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.73% | - |
| Jul 22, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.31% | - |
| Jul 21, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.58% | - |
| Jul 18, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.45% | - |
| Jul 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.87% | - |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.12% | - |
| Jul 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.47% | - |
| Jul 14, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.80% | - |
| Jul 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.45% | - |