EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	30.25	30.25	29.04	29.08	29.08	-2.51%	1,075
Nov 28, 2025	29.83	29.83	29.83	29.83	29.83	-2.23%	-
Nov 27, 2025	29.67	30.51	29.67	30.51	30.31	1.90%	200
Nov 26, 2025	29.43	29.94	29.43	29.94	29.75	1.66%	200
Nov 25, 2025	28.99	29.45	28.83	29.45	29.26	4.17%	41
Nov 24, 2025	28.27	28.27	28.27	28.27	28.09	-0.81%	-
Nov 21, 2025	28.50	28.50	28.50	28.50	28.32	-3.68%	-
Nov 20, 2025	29.04	29.59	29.04	29.59	29.40	2.14%	100
Nov 19, 2025	29.02	29.15	28.97	28.97	28.78	-1.56%	135
Nov 18, 2025	29.43	29.43	29.43	29.43	29.24	-3.29%	-
Nov 17, 2025	30.43	30.43	30.43	30.43	30.23	-0.20%	-
Nov 14, 2025	30.49	30.49	30.49	30.49	30.29	-1.61%	80
Nov 13, 2025	30.99	30.99	30.99	30.99	30.79	-1.34%	-
Nov 12, 2025	30.77	31.41	30.77	31.41	31.21	4.35%	150
Nov 11, 2025	29.68	30.10	29.68	30.10	29.91	-0.86%	105
Nov 10, 2025	29.40	30.36	29.40	30.36	30.17	4.37%	517
Nov 7, 2025	29.09	29.09	29.09	29.09	28.90	-1.66%	-
Nov 6, 2025	29.52	29.58	29.52	29.58	29.39	0.75%	45
Nov 5, 2025	29.36	29.36	29.36	29.36	29.17	1.21%	-
Nov 4, 2025	29.77	29.77	29.01	29.01	28.82	-3.30%	55
Nov 3, 2025	30.16	30.16	30.00	30.00	29.81	1.21%	5,596
Oct 31, 2025	29.88	29.88	29.64	29.64	29.45	-0.97%	200
Oct 30, 2025	29.95	29.95	29.92	29.93	29.74	-1.22%	357
Oct 29, 2025	30.30	30.30	30.30	30.30	30.11	0.17%	32
Oct 28, 2025	30.34	30.34	30.15	30.25	30.06	-0.43%	260
Oct 27, 2025	30.38	30.38	30.38	30.38	30.19	2.67%	-
Oct 24, 2025	29.59	29.59	29.59	29.59	29.40	-0.30%	-
Oct 23, 2025	29.69	29.69	29.68	29.68	29.49	0.92%	3
Oct 22, 2025	29.41	29.41	29.41	29.41	29.22	0.34%	-
Oct 21, 2025	29.31	29.31	29.22	29.31	29.12	1.35%	215
Oct 20, 2025	28.74	28.98	28.74	28.92	28.73	4.56%	415
Oct 17, 2025	29.62	29.62	27.66	27.66	27.48	-9.22%	18
Oct 16, 2025	30.75	30.75	30.47	30.47	30.27	0.40%	200
Oct 15, 2025	30.59	30.59	30.35	30.35	30.16	1.17%	5
Oct 14, 2025	30.75	30.75	30.00	30.00	29.81	-3.41%	230
Oct 13, 2025	31.75	31.75	31.06	31.06	30.86	0.36%	351
Oct 10, 2025	32.14	32.14	30.95	30.95	30.75	-1.40%	245
Oct 9, 2025	31.62	31.62	31.39	31.39	31.19	-0.85%	20
Oct 8, 2025	31.19	31.87	31.19	31.66	31.46	1.15%	66
Oct 7, 2025	31.49	31.49	31.15	31.30	31.10	-0.03%	2,010
Oct 6, 2025	31.62	31.62	30.80	31.31	31.11	1.10%	860
Oct 3, 2025	30.46	30.99	30.25	30.97	30.77	1.71%	1,251
Oct 2, 2025	29.50	30.56	29.50	30.45	30.25	3.47%	9,156
Oct 1, 2025	29.34	29.43	29.34	29.43	29.24	-0.47%	700
Sep 30, 2025	29.42	29.57	29.42	29.57	29.38	2.71%	3
Sep 29, 2025	28.79	28.79	28.79	28.79	28.61	-0.38%	650
Sep 26, 2025	28.77	28.90	28.77	28.90	28.71	1.83%	20
Sep 25, 2025	30.05	30.05	28.38	28.38	28.20	-7.80%	27
Sep 24, 2025	30.78	30.78	30.78	30.78	30.58	0.95%	-
Sep 23, 2025	30.49	30.49	30.49	30.49	30.29	-1.13%	-