EQT AB (publ) (FRA:6EQ)
Germany · Delayed Price · Currency is EUR 25.53
-1.02 (-3.84%)
At close: Mar 27, 2026
FRA:6EQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.52 | 26.52 | 25.53 | 25.53 | 25.53 | -3.84% | 150 |
| Mar 26, 2026 | 26.32 | 26.55 | 26.32 | 26.55 | 26.55 | 4.82% | 18 |
| Mar 25, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.00% | - |
| Mar 24, 2026 | 24.93 | 25.08 | 24.93 | 25.08 | 25.08 | -1.38% | 20 |
| Mar 23, 2026 | 25.26 | 25.63 | 24.40 | 25.43 | 25.43 | 0.51% | 1,288 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.01% | - |
| Mar 19, 2026 | 26.00 | 26.10 | 25.82 | 25.82 | 25.82 | -3.11% | 775 |
| Mar 18, 2026 | 26.50 | 27.33 | 26.50 | 26.65 | 26.65 | 0.91% | 282 |
| Mar 17, 2026 | 25.51 | 26.41 | 25.51 | 26.41 | 26.41 | 2.36% | 250 |
| Mar 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 13, 2026 | 24.96 | 26.41 | 24.96 | 26.00 | 26.00 | 3.42% | 400 |
| Mar 12, 2026 | 25.50 | 25.50 | 25.14 | 25.14 | 25.14 | -3.49% | 176 |
| Mar 11, 2026 | 26.22 | 26.22 | 26.05 | 26.05 | 26.05 | -2.47% | 195 |
| Mar 10, 2026 | 26.70 | 26.97 | 26.70 | 26.71 | 26.71 | 0.53% | 569 |
| Mar 9, 2026 | 26.49 | 26.57 | 26.49 | 26.57 | 26.57 | -0.71% | 400 |
| Mar 6, 2026 | 26.79 | 27.48 | 26.76 | 26.76 | 26.76 | 0.34% | 216 |
| Mar 5, 2026 | 26.39 | 26.67 | 26.39 | 26.67 | 26.67 | 3.61% | 65 |
| Mar 4, 2026 | 25.31 | 25.82 | 25.31 | 25.74 | 25.74 | 0.98% | 130 |
| Mar 3, 2026 | 25.79 | 25.79 | 25.49 | 25.49 | 25.49 | -1.73% | 35 |
| Mar 2, 2026 | 26.05 | 26.05 | 25.18 | 25.94 | 25.94 | -0.42% | 370 |
| Feb 27, 2026 | 27.25 | 27.25 | 26.00 | 26.05 | 26.05 | -3.55% | 1,455 |
| Feb 26, 2026 | 26.21 | 27.37 | 26.11 | 27.01 | 27.01 | 1.62% | 1,335 |
| Feb 25, 2026 | 25.20 | 26.65 | 25.20 | 26.58 | 26.58 | 3.14% | 6,709 |
| Feb 24, 2026 | 25.19 | 25.77 | 24.95 | 25.77 | 25.77 | 2.10% | 80 |
| Feb 23, 2026 | 27.80 | 27.80 | 25.24 | 25.24 | 25.24 | -9.66% | 725 |
| Feb 20, 2026 | 27.54 | 27.94 | 27.54 | 27.94 | 27.94 | -2.34% | 39 |
| Feb 19, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 3.77% | - |
| Feb 18, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.80% | - |
| Feb 17, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.37% | - |
| Feb 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.94% | - |
| Feb 13, 2026 | 27.24 | 27.79 | 27.24 | 27.79 | 27.79 | -0.64% | 200 |
| Feb 12, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.79% | - |
| Feb 11, 2026 | 28.38 | 28.38 | 27.75 | 27.75 | 27.75 | -1.18% | 90 |
| Feb 10, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.68% | - |
| Feb 9, 2026 | 27.56 | 27.89 | 27.56 | 27.89 | 27.89 | 6.45% | 180 |
| Feb 6, 2026 | 26.45 | 26.45 | 26.20 | 26.20 | 26.20 | -2.06% | 95 |
| Feb 5, 2026 | 27.90 | 27.90 | 26.75 | 26.75 | 26.75 | -4.26% | 88 |
| Feb 4, 2026 | 29.39 | 29.39 | 27.76 | 27.94 | 27.94 | -3.29% | 279 |
| Feb 3, 2026 | 32.04 | 32.04 | 28.89 | 28.89 | 28.89 | -9.52% | 1,012 |
| Feb 2, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.09% | - |
| Jan 30, 2026 | 32.35 | 32.35 | 31.90 | 31.90 | 31.90 | -3.19% | 180 |
| Jan 29, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.09% | - |
| Jan 28, 2026 | 33.04 | 33.04 | 32.92 | 32.92 | 32.92 | -0.87% | 30 |
| Jan 27, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.81% | - |
| Jan 26, 2026 | 34.36 | 34.36 | 33.48 | 33.48 | 33.48 | -3.24% | 12 |
| Jan 23, 2026 | 34.84 | 35.07 | 34.60 | 34.60 | 34.60 | -3.03% | 78 |
| Jan 22, 2026 | 34.56 | 35.68 | 34.56 | 35.68 | 35.68 | 4.30% | 17 |
| Jan 21, 2026 | 32.92 | 34.21 | 32.92 | 34.21 | 34.21 | 2.43% | 122 |
| Jan 20, 2026 | 33.38 | 33.40 | 33.03 | 33.40 | 33.40 | -0.57% | 75 |
| Jan 19, 2026 | 33.48 | 33.69 | 33.48 | 33.59 | 33.59 | -1.73% | 2,150 |