EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	27.11	27.11	27.11	26.49	26.49	1.92%	235
Feb 9, 2026	25.99	25.99	25.99	25.99	25.99	-6.61%	-
Feb 6, 2026	27.83	27.83	27.83	27.83	27.83	-1.28%	-
Feb 5, 2026	28.19	28.19	28.19	28.19	28.19	-4.73%	-
Feb 4, 2026	29.59	29.59	29.59	29.59	29.59	0.65%	-
Feb 3, 2026	29.40	29.40	29.40	29.40	29.40	-12.71%	-
Feb 2, 2026	33.68	33.68	33.68	33.68	33.68	4.11%	-
Jan 30, 2026	32.35	32.35	32.35	32.35	32.35	-1.88%	-
Jan 29, 2026	32.97	32.97	32.97	32.97	32.97	-5.77%	-
Jan 28, 2026	34.99	34.99	34.99	34.99	34.99	-0.93%	-
Jan 27, 2026	35.32	35.32	35.32	35.32	35.32	-0.08%	-
Jan 26, 2026	35.35	35.35	35.35	35.35	35.35	6.22%	-
Jan 23, 2026	33.28	33.28	33.28	33.28	33.28	2.72%	-
Jan 22, 2026	32.40	32.40	32.40	32.40	32.40	-1.10%	-
Jan 21, 2026	32.76	32.76	32.76	32.76	32.76	1.93%	-
Jan 20, 2026	32.14	32.14	32.14	32.14	32.14	1.04%	-
Jan 19, 2026	31.81	31.81	31.81	31.81	31.81	-2.99%	-
Jan 16, 2026	32.79	32.79	32.79	32.79	32.79	2.82%	-
Jan 15, 2026	31.89	31.89	31.89	31.89	31.89	7.66%	-
Jan 14, 2026	32.00	32.00	32.00	29.62	29.62	-3.11%	50
Jan 13, 2026	30.57	30.57	30.57	30.57	30.57	-5.24%	-
Jan 12, 2026	32.26	32.26	32.26	32.26	32.26	-0.55%	-
Jan 9, 2026	33.10	33.10	33.09	32.44	32.44	-4.50%	1,380
Jan 8, 2026	33.97	33.97	33.97	33.97	33.97	-1.39%	-
Jan 7, 2026	34.45	34.45	34.45	34.45	34.45	0.15%	-
Jan 6, 2026	34.30	34.30	34.30	34.40	34.40	0.29%	50
Jan 5, 2026	34.30	34.30	34.30	34.30	34.30	10.72%	-
Jan 2, 2026	30.98	30.98	30.98	30.98	30.98	-5.98%	-
Dec 30, 2025	32.95	32.95	32.95	32.95	32.95	-	-
Dec 29, 2025	32.95	32.95	32.95	32.95	32.95	-	-
Dec 23, 2025	32.95	32.95	32.95	32.95	32.95	0.18%	-
Dec 22, 2025	32.89	32.89	32.89	32.89	32.89	0.34%	-
Dec 19, 2025	32.78	32.78	32.78	32.78	32.78	0.34%	-
Dec 18, 2025	32.67	32.67	32.67	32.67	32.67	3.48%	-
Dec 17, 2025	31.57	31.57	31.57	31.57	31.57	3.81%	-
Dec 16, 2025	30.41	30.41	30.41	30.41	30.41	0.53%	-
Dec 15, 2025	30.25	30.25	30.25	30.25	30.25	-0.13%	-
Dec 12, 2025	30.29	30.29	30.29	30.29	30.29	1.54%	-
Dec 11, 2025	29.83	29.83	29.83	29.83	29.83	2.05%	-
Dec 10, 2025	29.23	29.23	29.23	29.23	29.23	1.39%	-
Dec 9, 2025	28.83	28.83	28.83	28.83	28.83	1.37%	-
Dec 8, 2025	28.44	28.44	28.44	28.44	28.44	-2.23%	-
Dec 5, 2025	29.09	29.09	29.09	29.09	29.09	-0.78%	-
Dec 4, 2025	29.32	29.32	29.32	29.32	29.32	3.57%	-
Dec 3, 2025	28.31	28.31	28.31	28.31	28.31	-4.65%	-
Dec 2, 2025	30.00	30.00	30.00	29.69	29.69	-1.03%	65
Dec 1, 2025	30.00	30.00	30.00	30.00	30.00	-6.66%	-
Nov 28, 2025	32.14	32.14	32.14	32.14	32.14	-0.28%	-
Nov 27, 2025	32.03	32.03	32.03	32.23	32.03	-0.83%	-
Nov 26, 2025	32.30	32.30	32.30	32.50	32.30	1.21%	-