ETR:EQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	79.74	79.74	79.74	79.74	-	-0.03%	-
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
Jun 22, 2026	83.28	83.97	82.90	82.99	82.99	-	10,438
Jun 19, 2026	82.85	83.05	82.71	82.99	82.99	0.46%	2,806
Jun 18, 2026	81.98	82.80	81.94	82.61	82.61	1.49%	3,038
Jun 17, 2026	81.62	81.72	81.13	81.40	81.40	-0.34%	11,257
Jun 16, 2026	82.49	82.77	81.65	81.68	81.68	-0.85%	8,631
Jun 15, 2026	81.60	82.40	81.56	82.38	82.38	2.54%	21,525
Jun 12, 2026	79.37	80.49	79.25	80.34	80.34	2.57%	17,154
Jun 11, 2026	78.14	78.79	77.88	78.33	78.33	0.50%	5,619
Jun 10, 2026	78.52	79.02	77.75	77.94	77.94	-0.38%	14,123
Jun 9, 2026	80.48	80.48	78.24	78.24	78.24	-2.49%	10,518
Jun 8, 2026	79.11	80.61	79.11	80.24	80.24	-0.32%	9,873
Jun 5, 2026	81.03	81.25	80.50	80.50	80.50	-1.71%	7,596
Jun 4, 2026	82.31	82.31	81.10	81.90	81.90	-0.80%	18,464
Jun 3, 2026	82.72	83.00	82.56	82.56	82.56	0.11%	14,389
Jun 2, 2026	82.00	82.47	81.98	82.47	82.47	0.34%	4,276
Jun 1, 2026	82.02	82.19	81.55	82.19	82.19	0.96%	14,396
May 29, 2026	81.38	81.90	81.33	81.41	81.41	0.23%	9,026
May 28, 2026	80.61	81.22	80.44	81.22	81.22	0.94%	10,927
May 27, 2026	80.81	81.43	80.26	80.46	80.46	-0.30%	3,916
May 26, 2026	80.09	80.94	79.90	80.70	80.70	0.45%	17,827
May 25, 2026	80.44	80.52	80.31	80.34	80.34	0.43%	9,472
May 22, 2026	79.55	80.00	79.30	80.00	80.00	1.60%	6,014
May 21, 2026	78.67	79.07	78.67	78.74	78.74	-0.01%	10,810
May 20, 2026	78.16	78.75	78.15	78.75	78.75	1.55%	4,476
May 19, 2026	77.88	77.99	77.20	77.55	77.55	-0.39%	3,446
May 18, 2026	78.17	78.72	77.76	77.85	77.85	-1.24%	10,318
May 15, 2026	78.88	78.97	78.30	78.83	78.83	-0.84%	13,436
May 14, 2026	78.88	79.53	78.63	79.50	79.50	1.75%	14,923
May 13, 2026	78.02	78.45	77.78	78.13	78.13	1.61%	31,095
May 12, 2026	77.58	77.85	76.85	76.89	76.89	-1.30%	4,791
May 11, 2026	77.75	77.93	77.47	77.90	77.90	0.71%	14,804
May 8, 2026	76.54	77.35	76.47	77.35	77.35	1.07%	8,493
May 7, 2026	76.28	76.66	76.11	76.53	76.53	0.91%	14,127
May 6, 2026	75.36	75.84	75.31	75.84	75.84	1.19%	21,589
May 5, 2026	74.43	74.97	74.43	74.95	74.95	1.39%	53,870
May 4, 2026	74.25	74.43	73.85	73.92	73.92	1.54%	29,130
Apr 30, 2026	72.89	73.33	72.44	72.80	72.80	0.07%	3,024
Apr 29, 2026	72.66	72.75	72.41	72.75	72.75	1.21%	5,960