EQT AB (publ) (FRA:6EQ)
Germany · Delayed Price · Currency is EUR 29.41
+0.10 (0.34%)
Last updated: Oct 22, 2025, 8:01 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.69 | 29.69 | 29.68 | 29.68 | 29.68 | 0.92% | - |
| Oct 22, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.34% | 85 |
| Oct 21, 2025 | 29.31 | 29.31 | 29.22 | 29.31 | 29.31 | 1.35% | 2,080 |
| Oct 20, 2025 | 28.74 | 28.98 | 28.74 | 28.92 | 28.92 | 4.56% | 1,083 |
| Oct 17, 2025 | 29.62 | 29.62 | 27.66 | 27.66 | 27.66 | -9.22% | 36 |
| Oct 16, 2025 | 30.75 | 30.75 | 30.47 | 30.47 | 30.47 | 0.40% | 200 |
| Oct 15, 2025 | 30.59 | 30.59 | 30.35 | 30.35 | 30.35 | 1.17% | 5 |
| Oct 14, 2025 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | -3.41% | 230 |
| Oct 13, 2025 | 31.75 | 31.75 | 31.06 | 31.06 | 31.06 | 0.36% | 351 |
| Oct 10, 2025 | 32.14 | 32.14 | 30.95 | 30.95 | 30.95 | -1.40% | 245 |
| Oct 9, 2025 | 31.62 | 31.62 | 31.39 | 31.39 | 31.39 | -0.85% | 20 |
| Oct 8, 2025 | 31.19 | 31.87 | 31.19 | 31.66 | 31.66 | 1.15% | 66 |
| Oct 7, 2025 | 31.49 | 31.49 | 31.15 | 31.30 | 31.30 | -0.03% | 2,010 |
| Oct 6, 2025 | 31.62 | 31.62 | 30.80 | 31.31 | 31.31 | 1.10% | 860 |
| Oct 3, 2025 | 30.46 | 30.99 | 30.25 | 30.97 | 30.97 | 1.71% | 1,251 |
| Oct 2, 2025 | 29.50 | 30.56 | 29.50 | 30.45 | 30.45 | 3.47% | 9,156 |
| Oct 1, 2025 | 29.34 | 29.43 | 29.34 | 29.43 | 29.43 | -0.47% | 1,820 |
| Sep 30, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | 2.71% | 3 |
| 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% | 81 |
| Sep 24, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.95% | - |
| 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 |