ETR:EQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	79.73	79.74	79.19	79.19	79.19	-1.38%	39,999
Aug 28, 2026	79.64	80.35	79.53	80.30	80.30	1.08%	5,876
Aug 27, 2026	79.24	79.66	79.13	79.44	79.44	1.16%	2,232
Aug 26, 2026	78.45	78.67	78.19	78.53	78.53	0.06%	22,138
Aug 25, 2026	78.60	78.84	78.24	78.48	78.48	0.49%	18,603
Aug 24, 2026	78.12	78.47	77.67	78.10	78.10	-0.83%	20,986
Aug 21, 2026	78.62	78.95	78.36	78.75	78.75	0.41%	14,057
Aug 20, 2026	79.35	79.36	78.28	78.43	78.43	-1.07%	11,326
Aug 19, 2026	79.62	79.86	78.80	79.28	79.28	-0.71%	4,666
Aug 18, 2026	80.70	80.73	79.75	79.85	79.85	-2.13%	19,274
Aug 17, 2026	81.69	81.75	81.33	81.59	81.59	0.60%	27,446
Aug 14, 2026	81.72	81.82	81.10	81.10	81.10	-0.77%	25,028
Aug 13, 2026	81.01	81.94	80.84	81.73	81.73	1.18%	4,203
Aug 12, 2026	80.57	81.11	80.55	80.78	80.78	0.55%	18,361
Aug 11, 2026	80.58	80.87	80.17	80.34	80.34	-0.20%	32,081
Aug 10, 2026	80.87	81.00	80.43	80.50	80.50	-0.14%	21,399
Aug 7, 2026	80.08	80.64	80.08	80.61	80.61	0.51%	10,743
Aug 6, 2026	79.88	80.42	79.37	80.20	80.20	-0.57%	7,244
Aug 5, 2026	81.07	81.32	80.66	80.66	80.66	0.39%	11,015
Aug 4, 2026	78.93	80.40	78.77	80.35	80.35	2.91%	13,694
Aug 3, 2026	77.46	78.08	76.93	78.08	78.08	2.07%	5,139
Jul 31, 2026	77.29	78.01	76.41	76.50	76.50	0.66%	11,662
Jul 30, 2026	74.93	76.46	74.58	76.00	76.00	0.56%	7,455
Jul 29, 2026	76.40	76.66	75.45	75.58	75.58	-1.37%	16,773
Jul 28, 2026	76.67	76.90	75.77	76.63	76.63	-0.20%	14,584
Jul 27, 2026	78.52	78.66	76.62	76.78	76.78	-1.70%	10,276
Jul 24, 2026	78.25	78.63	77.52	78.11	78.11	-0.14%	14,001
Jul 23, 2026	79.33	79.57	78.09	78.22	78.22	-2.29%	18,259
Jul 22, 2026	79.46	80.05	79.22	80.05	80.05	0.06%	11,374
Jul 21, 2026	79.52	80.03	79.41	80.00	80.00	0.95%	6,962
Jul 20, 2026	78.51	79.36	78.48	79.25	79.25	1.16%	4,764
Jul 17, 2026	78.22	78.63	77.46	78.34	78.34	-2.21%	23,294
Jul 16, 2026	80.58	80.58	79.71	80.11	80.11	-0.67%	12,406
Jul 15, 2026	81.87	81.90	80.47	80.65	80.65	-0.69%	45,587
Jul 14, 2026	80.88	81.32	80.42	81.21	81.21	0.20%	3,402
Jul 13, 2026	80.93	81.15	80.57	81.05	81.05	-0.64%	20,648
Jul 10, 2026	81.14	81.63	80.95	81.57	81.57	0.31%	5,249
Jul 9, 2026	80.62	81.38	80.62	81.32	81.32	2.33%	6,439
Jul 8, 2026	79.80	80.09	78.90	79.47	79.47	-0.36%	12,052
Jul 7, 2026	80.84	80.93	79.51	79.76	79.76	-2.53%	12,127
Jul 6, 2026	81.32	81.83	81.17	81.83	81.83	0.69%	17,309
Jul 3, 2026	81.04	81.35	81.02	81.27	81.27	0.44%	47,038
Jul 2, 2026	81.63	82.27	80.50	80.91	80.91	-2.26%	15,151
Jul 1, 2026	82.77	83.00	82.18	82.78	82.78	0.10%	13,028
Jun 30, 2026	82.08	82.78	81.75	82.70	82.70	2.19%	15,020
Jun 29, 2026	80.56	81.10	79.70	80.93	80.93	0.50%	7,719
Jun 26, 2026	80.41	80.60	79.47	80.53	80.53	-0.35%	19,042
Jun 25, 2026	82.32	82.51	80.10	80.81	80.81	-0.77%	18,720
Jun 24, 2026	81.43	81.80	81.12	81.44	81.44	0.31%	11,517
Jun 23, 2026	81.50	81.88	80.80	81.19	81.19	-2.17%	18,258