EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	25.68	25.68	25.68	25.95	25.95	-7.39%	30
Mar 2, 2026	28.02	28.02	28.02	28.02	28.02	-11.19%	-
Feb 27, 2026	31.55	31.55	31.55	31.55	31.55	8.31%	-
Feb 26, 2026	29.13	29.13	29.13	29.13	29.13	8.21%	-
Feb 25, 2026	25.92	27.21	25.92	26.92	26.92	-3.03%	519
Feb 24, 2026	27.76	27.76	27.76	27.76	27.76	0.14%	-
Feb 23, 2026	27.35	27.35	27.35	27.72	27.72	-3.68%	280
Feb 20, 2026	28.78	28.78	28.78	28.78	28.78	-2.31%	-
Feb 19, 2026	29.46	29.46	29.46	29.46	29.46	-4.20%	-
Feb 18, 2026	30.75	30.75	30.75	30.75	30.75	5.74%	-
Feb 17, 2026	27.89	27.89	27.89	29.08	29.08	4.27%	72
Feb 16, 2026	27.89	27.89	27.89	27.89	27.89	-7.98%	-
Feb 13, 2026	30.31	30.31	30.31	30.31	30.31	-1.75%	-
Feb 12, 2026	30.85	30.85	30.85	30.85	30.85	14.09%	-
Feb 11, 2026	27.04	27.04	27.04	27.04	27.04	2.08%	-
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%	-