EQT Corporation (BIT:1EQTC)
Italy · Delayed Price · Currency is EUR 48.04
+6.49 (15.64%)
Last updated: Oct 9, 2025, 9:19 AM CET
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.99% | - |
| Oct 9, 2025 | 47.95 | 47.95 | 47.95 | 47.94 | 47.94 | -0.20% | 23 |
| Oct 8, 2025 | 48.74 | 48.74 | 48.74 | 48.04 | 48.04 | -1.85% | 15 |
| Oct 7, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.44% | - |
| Oct 6, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.69% | - |
| Oct 3, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.82% | - |
| Oct 2, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.55% | - |
| Oct 1, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 3.61% | - |
| Sep 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.63% | - |
| Sep 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.18% | - |
| Sep 26, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.60% | - |
| Sep 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 4.63% | - |
| Sep 24, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 4.42% | - |
| Sep 23, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 3.38% | - |
| Sep 22, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.10% | - |
| Sep 19, 2025 | 41.58 | 41.60 | 41.58 | 41.54 | 41.54 | -0.61% | 1,200 |
| Sep 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.12% | - |
| Sep 17, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 2.63% | - |
| Sep 16, 2025 | 41.86 | 41.86 | 41.86 | 41.19 | 41.19 | -4.52% | 18 |
| Sep 15, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -1.79% | - |
| Sep 12, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.20% | - |
| Sep 11, 2025 | 43.37 | 43.37 | 43.37 | 43.40 | 43.40 | -0.33% | 56 |
| Sep 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.76% | - |
| Sep 9, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.70% | - |
| Sep 8, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.55% | - |
| Sep 5, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -1.13% | - |
| Sep 4, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.25% | - |
| Sep 3, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.38% | - |
| Sep 2, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.05% | - |
| Sep 1, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.30% | - |
| Aug 28, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.73% | - |
| Aug 27, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.93% | - |
| Aug 26, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.10% | - |
| Aug 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.50% | - |
| Aug 22, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.43% | - |
| Aug 21, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.56% | - |
| Aug 20, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 2.56% | - |
| Aug 19, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.81% | - |
| Aug 18, 2025 | 47.44 | 47.44 | 43.11 | 43.14 | 43.14 | -3.14% | 36 |
| Aug 14, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.59% | - |
| Aug 13, 2025 | 44.32 | 44.32 | 44.32 | 43.85 | 43.85 | 0.75% | 20 |
| Aug 12, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -2.39% | - |
| Aug 11, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 2.11% | - |
| Aug 8, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.48% | - |
| Aug 7, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.30% | - |
| Aug 6, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.18% | - |
| Aug 5, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | - |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 44.99 | 44.85 | -1.07% | 100 |
| Aug 1, 2025 | 45.33 | 45.33 | 45.33 | 45.47 | 45.33 | -2.79% | - |