EQT AB (publ) (FRA:6EQ)
Germany · Delayed Price · Currency is EUR 29.42
+0.63 (2.19%)
Last updated: Sep 30, 2025, 8:03 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.38% | 650 |
| Sep 26, 2025 | 28.77 | 28.90 | 28.77 | 28.90 | 28.90 | 1.83% | 20 |
| Sep 25, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 28.38 | -7.80% | 27 |
| Sep 24, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.95% | 210 |
| Sep 23, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.13% | 210 |
| Sep 22, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.26% | 210 |
| Sep 19, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.18% | 210 |
| Sep 18, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.98% | 210 |
| Sep 17, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -2.22% | 210 |
| Sep 16, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.60% | 210 |
| Sep 15, 2025 | 30.48 | 31.76 | 30.48 | 31.76 | 31.76 | 3.86% | 210 |
| Sep 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2.96% | 1 |
| Sep 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.50% | 1 |
| Sep 10, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.30% | 1 |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.29% | 1 |
| Sep 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.63% | 1 |
| Sep 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.30% | 1 |
| Sep 4, 2025 | 30.35 | 30.35 | 30.05 | 30.05 | 30.05 | -0.53% | 1 |
| Sep 3, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -3.05% | 2 |
| Sep 2, 2025 | 31.01 | 31.16 | 31.01 | 31.16 | 31.16 | 1.37% | 2 |
| Sep 1, 2025 | 30.73 | 30.87 | 30.73 | 30.74 | 30.74 | -0.23% | 1,075 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.81 | 30.81 | 30.81 | -0.16% | 165 |
| Aug 28, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.46% | 85 |
| Aug 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.55% | 85 |
| Aug 26, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.55% | 85 |
| Aug 25, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 3.50% | 85 |
| Aug 22, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.20% | 85 |
| Aug 21, 2025 | 30.18 | 30.36 | 30.07 | 30.07 | 30.07 | -2.53% | 85 |
| Aug 20, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.15% | 4 |
| Aug 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.56% | 4 |
| Aug 18, 2025 | 30.79 | 30.79 | 30.33 | 30.33 | 30.33 | -1.49% | 4 |
| Aug 15, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 2.19% | 75 |
| Aug 14, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.46% | 75 |
| Aug 13, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.77% | 75 |
| Aug 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.05% | 75 |
| Aug 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.90% | 75 |
| Aug 8, 2025 | 30.07 | 30.09 | 30.07 | 30.09 | 30.09 | 0.20% | 75 |
| Aug 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.50% | 10 |
| Aug 6, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.94% | 10 |
| Aug 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.28% | 10 |
| Aug 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.47% | 10 |
| Aug 1, 2025 | 29.12 | 29.12 | 28.52 | 28.52 | 28.52 | -5.28% | 10 |
| Jul 31, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.43% | 35 |
| Jul 30, 2025 | 30.01 | 30.01 | 29.90 | 29.98 | 29.98 | -0.13% | 35 |
| Jul 29, 2025 | 29.77 | 30.14 | 29.77 | 30.02 | 30.02 | -0.07% | 75 |
| Jul 28, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.35% | 65 |
| Jul 25, 2025 | 29.65 | 29.65 | 29.64 | 29.64 | 29.64 | -1.56% | 65 |
| Jul 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.07% | 4 |
| Jul 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.71% | 4 |
| Jul 22, 2025 | 29.82 | 29.82 | 29.71 | 29.71 | 29.71 | 0.34% | 4 |