EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.33	33.09	32.33	33.09	33.09	1.04%	150
Jan 8, 2026	33.86	33.86	32.75	32.75	32.75	-4.13%	51
Jan 7, 2026	33.45	34.16	33.45	34.16	34.16	0.71%	400
Jan 6, 2026	33.28	33.92	33.28	33.92	33.92	2.79%	48
Jan 5, 2026	33.23	33.23	33.00	33.00	33.00	-	100
Jan 2, 2026	33.93	33.93	33.00	33.00	33.00	-2.14%	1
Dec 30, 2025	33.25	33.72	33.25	33.72	33.72	0.66%	54
Dec 29, 2025	33.26	33.50	33.26	33.50	33.50	1.21%	178
Dec 23, 2025	32.62	33.11	32.62	33.10	33.10	0.76%	893
Dec 22, 2025	32.17	32.85	32.17	32.85	32.85	1.89%	289
Dec 19, 2025	31.32	32.44	31.32	32.24	32.24	2.06%	104
Dec 18, 2025	30.27	31.59	30.27	31.59	31.59	2.93%	24
Dec 17, 2025	30.69	30.69	30.69	30.69	30.69	-0.84%	-
Dec 16, 2025	30.74	30.95	30.74	30.95	30.95	-0.51%	32
Dec 15, 2025	30.47	31.18	30.47	31.11	31.11	2.00%	252
Dec 12, 2025	29.97	30.50	29.97	30.50	30.50	1.16%	16
Dec 11, 2025	30.15	30.15	30.15	30.15	30.15	-0.40%	-
Dec 10, 2025	30.16	30.50	30.16	30.27	30.27	-0.53%	28
Dec 9, 2025	30.32	30.61	30.32	30.43	30.43	2.29%	516
Dec 8, 2025	30.50	30.50	29.75	29.75	29.75	0.61%	500
Dec 5, 2025	29.57	29.57	29.57	29.57	29.57	0.20%	-
Dec 4, 2025	29.48	29.54	29.48	29.51	29.51	0.58%	158
Dec 3, 2025	29.34	29.34	29.34	29.34	29.34	1.35%	-
Dec 2, 2025	28.95	28.95	28.95	28.95	28.95	-0.45%	-
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%	-