EQT AB (publ) (BIT:1EQT)
Italy · Delayed Price · Currency is EUR 32.95
0.00 (0.00%)
At close: Dec 23, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 31.92 | 31.92 | 31.92 | 32.11 | 31.92 | 5.18% | - |
| Nov 24, 2025 | 30.35 | 30.35 | 30.35 | 30.53 | 30.34 | -6.03% | - |
| Nov 21, 2025 | 32.29 | 32.29 | 32.29 | 32.49 | 32.29 | 6.77% | - |
| Nov 20, 2025 | 30.25 | 30.25 | 30.25 | 30.43 | 30.25 | 0.26% | - |
| Nov 19, 2025 | 30.17 | 30.17 | 30.17 | 30.35 | 30.17 | - | - |
| Nov 18, 2025 | 30.17 | 30.17 | 30.17 | 30.35 | 30.17 | -0.56% | - |
| Nov 17, 2025 | 30.34 | 30.34 | 30.34 | 30.52 | 30.33 | -0.10% | - |
| Nov 14, 2025 | 30.37 | 30.37 | 30.37 | 30.55 | 30.36 | -0.36% | - |
| Nov 13, 2025 | 30.47 | 30.47 | 30.47 | 30.66 | 30.47 | 0.86% | - |
| Nov 12, 2025 | 30.22 | 30.22 | 30.22 | 30.40 | 30.22 | 1.50% | - |
| Nov 11, 2025 | 29.77 | 29.77 | 29.77 | 29.95 | 29.77 | 1.11% | - |
| Nov 10, 2025 | 29.44 | 29.44 | 29.44 | 29.62 | 29.44 | -1.23% | - |
| Nov 7, 2025 | 29.81 | 29.81 | 29.81 | 29.99 | 29.81 | 0.81% | - |
| Nov 6, 2025 | 29.57 | 29.57 | 29.57 | 29.75 | 29.57 | 0.57% | - |
| Nov 5, 2025 | 29.40 | 29.40 | 29.40 | 29.58 | 29.40 | -0.70% | - |
| Nov 4, 2025 | 29.61 | 29.61 | 29.61 | 29.79 | 29.61 | 0.88% | - |
| Nov 3, 2025 | 29.35 | 29.35 | 29.35 | 29.53 | 29.35 | 0.10% | - |
| Oct 31, 2025 | 29.32 | 29.32 | 29.32 | 29.50 | 29.32 | 0.03% | - |
| Oct 30, 2025 | 29.31 | 29.31 | 29.31 | 29.49 | 29.31 | 0.03% | - |
| Oct 29, 2025 | 29.30 | 29.30 | 29.30 | 29.48 | 29.30 | 0.07% | - |
| Oct 28, 2025 | 29.28 | 29.28 | 29.28 | 29.46 | 29.28 | 0.24% | - |
| Oct 27, 2025 | 29.21 | 29.21 | 29.21 | 29.39 | 29.21 | 0.44% | - |
| Oct 24, 2025 | 29.08 | 29.08 | 29.08 | 29.26 | 29.08 | -0.91% | - |
| Oct 23, 2025 | 29.35 | 29.35 | 29.35 | 29.53 | 29.35 | - | - |
| Oct 22, 2025 | 29.35 | 29.35 | 29.35 | 29.53 | 29.35 | -0.10% | - |
| Oct 21, 2025 | 29.38 | 29.38 | 29.38 | 29.56 | 29.38 | -0.44% | - |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.69 | 29.51 | 0.44% | - |
| Oct 17, 2025 | 29.38 | 29.38 | 29.38 | 29.56 | 29.38 | -3.74% | - |