EQT AB (publ) (FRA:6EQ)
Germany · Delayed Price · Currency is EUR 29.94
-0.39 (-1.29%)
Last updated: Sep 9, 2025, 8:01 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | - | -1.29% | 1 |
| Sep 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | - | 0.63% | 1 |
| Sep 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | 0.30% | 1 |
| Sep 4, 2025 | 30.35 | 30.35 | 30.05 | 30.05 | - | -0.53% | 1 |
| Sep 3, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | - | -3.05% | 2 |
| Sep 2, 2025 | 31.01 | 31.16 | 31.01 | 31.16 | - | 1.37% | 2 |
| Sep 1, 2025 | 30.73 | 30.87 | 30.73 | 30.74 | - | -0.23% | 1,075 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.81 | 30.81 | - | -0.16% | 165 |
| Aug 28, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | 0.46% | - |
| Aug 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | -0.55% | 85 |
| Aug 26, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | - | -0.55% | - |
| Aug 25, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | 3.50% | - |
| Aug 22, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | - | -0.20% | 85 |
| Aug 21, 2025 | 30.18 | 30.36 | 30.07 | 30.07 | - | -2.53% | 85 |
| Aug 20, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1.15% | 4 |
| Aug 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | 0.56% | 4 |
| Aug 18, 2025 | 30.79 | 30.79 | 30.33 | 30.33 | - | -1.49% | 4 |
| Aug 15, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | 2.19% | 75 |
| Aug 14, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | -0.46% | 75 |
| Aug 13, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | - | 0.77% | 75 |
| Aug 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | -1.05% | 75 |
| Aug 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | - | 0.90% | 75 |
| Aug 8, 2025 | 30.07 | 30.09 | 30.07 | 30.09 | - | 0.20% | 75 |
| Aug 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | 0.50% | 10 |
| Aug 6, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | 1.94% | 10 |
| Aug 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | - | 1.28% | 10 |
| Aug 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | 1.47% | 10 |
| Aug 1, 2025 | 29.12 | 29.12 | 28.52 | 28.52 | - | -5.28% | 10 |
| Jul 31, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | 0.43% | - |
| Jul 30, 2025 | 30.01 | 30.01 | 29.90 | 29.98 | - | -0.13% | 35 |
| Jul 29, 2025 | 29.77 | 30.14 | 29.77 | 30.02 | - | -0.07% | 75 |
| Jul 28, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | 1.35% | 65 |
| Jul 25, 2025 | 29.65 | 29.65 | 29.64 | 29.64 | - | -1.56% | 65 |
| Jul 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | 2.07% | - |
| Jul 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | -0.71% | 4 |
| Jul 22, 2025 | 29.82 | 29.82 | 29.71 | 29.71 | - | 0.34% | 4 |
| Jul 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | - | -0.57% | 40 |
| Jul 18, 2025 | 30.21 | 30.21 | 29.78 | 29.78 | - | -3.28% | 40 |
| Jul 17, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | 4.34% | 200 |
| Jul 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | -1.99% | 170 |
| Jul 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | 0.17% | 170 |
| Jul 14, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | -0.89% | 170 |
| Jul 11, 2025 | 30.40 | 30.40 | 30.33 | 30.33 | - | 0.66% | 170 |
| Jul 10, 2025 | 29.53 | 30.17 | 29.53 | 30.13 | - | 1.79% | 504 |
| Jul 9, 2025 | 29.15 | 29.60 | 29.15 | 29.60 | - | 1.16% | 63 |
| Jul 8, 2025 | 29.10 | 29.26 | 29.10 | 29.26 | - | 2.92% | 178 |
| Jul 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | - | -0.59% | 5 |
| Jul 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -1.41% | 5 |
| Jul 3, 2025 | 28.09 | 29.01 | 28.09 | 29.01 | - | 3.24% | 5 |
| Jul 2, 2025 | 28.03 | 28.10 | 27.81 | 28.10 | - | 1.08% | 300 |