EQT Corporation (BIT:1EQTC)
Italy · Delayed Price · Currency is EUR 41.54
+0.35 (0.86%)
Last updated: Sep 19, 2025, 4:05 PM CET
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 46.63 | 46.63 | 46.63 | 46.78 | 46.63 | 0.25% | - |
| Jul 30, 2025 | 46.52 | 46.52 | 46.52 | 46.66 | 46.52 | 1.27% | - |
| Jul 29, 2025 | 45.94 | 45.94 | 45.94 | 46.08 | 45.94 | 4.32% | - |
| Jul 28, 2025 | 44.03 | 44.03 | 44.03 | 44.17 | 44.03 | -1.23% | - |
| Jul 25, 2025 | 44.58 | 44.58 | 44.58 | 44.72 | 44.58 | -2.25% | - |
| Jul 24, 2025 | 45.61 | 45.61 | 45.61 | 45.75 | 45.61 | 3.13% | - |
| Jul 23, 2025 | 45.20 | 45.20 | 43.92 | 44.36 | 44.22 | -2.83% | 220 |
| Jul 22, 2025 | 45.51 | 45.51 | 45.51 | 45.65 | 45.51 | -2.90% | - |
| Jul 21, 2025 | 46.87 | 46.87 | 46.87 | 47.01 | 46.87 | -7.08% | - |
| Jul 18, 2025 | 50.99 | 50.99 | 50.99 | 50.59 | 50.44 | -0.04% | 100 |
| Jul 17, 2025 | 51.87 | 51.87 | 51.87 | 50.61 | 50.46 | -0.96% | 35 |
| Jul 16, 2025 | 50.95 | 50.95 | 50.95 | 51.10 | 50.95 | 3.59% | - |
| Jul 15, 2025 | 49.18 | 49.18 | 49.18 | 49.33 | 49.18 | -0.10% | - |
| Jul 14, 2025 | 49.23 | 49.23 | 49.23 | 49.38 | 49.23 | 6.03% | - |
| Jul 11, 2025 | 46.43 | 46.43 | 46.43 | 46.57 | 46.43 | 1.32% | - |