EQT AB (publ) (BIT:1EQT)
Italy · Delayed Price · Currency is EUR 29.87
0.00 (0.00%)
At close: Oct 31, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.03% | - |
| Oct 30, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.03% | - |
| Oct 29, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | - |
| Oct 28, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.24% | - |
| Oct 27, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.44% | - |
| Oct 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.91% | - |
| Oct 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - | - |
| Oct 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.10% | - |
| Oct 21, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.44% | - |
| Oct 20, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.44% | - |
| Oct 17, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -3.74% | - |
| Oct 16, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.74% | - |
| Oct 15, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.72% | - |
| Oct 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.38% | - |
| Oct 13, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.32% | - |
| Oct 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.48% | - |
| Oct 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.45% | - |
| Oct 8, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 3.24% | - |
| Oct 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.71% | - |
| Oct 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.40% | - |
| Oct 3, 2025 | 31.60 | 31.60 | 31.60 | 29.87 | 29.87 | -0.80% | 65 |
| Oct 2, 2025 | 30.50 | 31.00 | 30.45 | 30.11 | 30.11 | 2.07% | 450 |
| Oct 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51% | - |
| Sep 30, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% | - |
| Sep 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.61% | - |
| Sep 26, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.06% | - |
| Sep 25, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% | - |
| Sep 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.27% | - |
| Sep 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.68% | - |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.39% | - |
| 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% | - |