EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-