EQT Corporation (BIT:1EQTC)
Italy · Delayed Price · Currency is EUR 44.61
-0.46 (-1.02%)
At close: Sep 25, 2026
BIT:1EQTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.93 | 45.93 | 45.93 | 44.61 | 44.61 | -1.02% | 20 |
| Sep 24, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.99% | - |
| Sep 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 3.17% | - |
| Sep 22, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 3.04% | - |
| Sep 21, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -2.39% | - |
| Sep 18, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.32% | - |
| Sep 17, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.13% | - |
| Sep 16, 2026 | 44.31 | 44.31 | 44.31 | 44.23 | 44.23 | -4.64% | 38 |
| Sep 15, 2026 | 45.96 | 45.96 | 45.96 | 46.38 | 46.38 | -0.60% | 26 |
| Sep 14, 2026 | 47.45 | 47.45 | 47.45 | 46.66 | 46.66 | -0.15% | 62 |
| Sep 11, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.30% | - |
| Sep 10, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.47% | - |
| Sep 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -2.14% | - |
| Sep 8, 2026 | 48.19 | 48.19 | 48.19 | 47.67 | 47.67 | -3.27% | 55 |
| Sep 7, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 4.23% | - |
| Sep 4, 2026 | 48.26 | 48.36 | 48.26 | 47.28 | 47.28 | -2.03% | 81 |
| Sep 3, 2026 | 48.22 | 48.22 | 48.22 | 48.26 | 48.26 | 0.69% | 36 |
| Sep 2, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.76% | - |
| Sep 1, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.97% | - |
| Aug 31, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.10% | - |
| Aug 28, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 1.46% | - |
| Aug 27, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -1.94% | - |
| Aug 26, 2026 | 46.79 | 46.79 | 46.79 | 47.41 | 47.41 | 2.11% | 75 |
| Aug 25, 2026 | 45.66 | 45.66 | 45.66 | 46.43 | 46.43 | 1.44% | 10 |
| Aug 24, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.74% | - |
| Aug 21, 2026 | 46.89 | 46.89 | 46.89 | 46.11 | 46.11 | -0.02% | 7 |
| Aug 20, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.30% | - |
| Aug 19, 2026 | 45.32 | 45.32 | 45.32 | 45.98 | 45.98 | -0.41% | 17 |
| Aug 18, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.45% | - |
| Aug 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -3.74% | - |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.28 | 47.28 | 0.77% | 80 |
| Aug 13, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.39% | - |
| Aug 12, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.04% | - |
| Aug 11, 2026 | 46.91 | 46.91 | 46.59 | 46.72 | 46.72 | 1.65% | 62 |
| Aug 10, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 2.75% | - |
| Aug 7, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.25% | - |
| Aug 6, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.20% | - |
| Aug 5, 2026 | 45.12 | 45.85 | 45.12 | 44.71 | 44.71 | -1.52% | 90 |
| Aug 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.94% | - |
| Aug 3, 2026 | 46.27 | 46.27 | 46.27 | 46.44 | 46.30 | 1.02% | 16 |
| Jul 31, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.83 | 2.38% | - |
| Jul 30, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.76 | -3.36% | - |
| Jul 29, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.32 | 2.31% | - |
| Jul 28, 2026 | 46.14 | 46.14 | 46.14 | 45.41 | 45.27 | -1.33% | 250 |
| Jul 27, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.88 | -2.62% | - |
| Jul 24, 2026 | 46.66 | 46.66 | 46.62 | 47.26 | 47.11 | -0.61% | 314 |
| Jul 23, 2026 | 47.66 | 47.80 | 47.24 | 47.55 | 47.40 | 2.63% | 652 |
| Jul 22, 2026 | 45.49 | 46.84 | 45.49 | 46.33 | 46.19 | 6.85% | 330 |
| Jul 21, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.23 | 0.77% | - |
| Jul 20, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 42.90 | -1.33% | - |