EQT AB (publ) (FRA:6EQ)
Germany · Delayed Price · Currency is EUR 26.64
+0.41 (1.56%)
At close: Oct 23, 2026
FRA:6EQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.26 | 26.64 | 26.26 | 26.64 | 26.64 | 1.56% | 400 |
| Oct 22, 2026 | 25.99 | 26.23 | 25.99 | 26.23 | 26.23 | -1.17% | 3 |
| Oct 21, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.57% | - |
| Oct 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.14% | - |
| Oct 19, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -2.36% | - |
| Oct 16, 2026 | 25.79 | 27.07 | 25.70 | 27.07 | 27.07 | 8.28% | 500 |
| Oct 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.18% | 50 |
| Oct 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.02% | - |
| Oct 13, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.16% | - |
| Oct 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 3.13% | - |
| Oct 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.16% | - |
| Oct 8, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -3.56% | - |
| Oct 7, 2026 | 25.23 | 25.53 | 25.23 | 25.53 | 25.53 | -0.47% | 500 |
| Oct 6, 2026 | 25.01 | 25.71 | 25.01 | 25.65 | 25.65 | 3.18% | 558 |
| Oct 5, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.20% | - |
| Oct 2, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.12% | - |
| Oct 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.18% | - |
| Sep 30, 2026 | 24.95 | 25.39 | 24.95 | 25.39 | 25.39 | 1.93% | 100 |
| Sep 29, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.11% | - |
| Sep 28, 2026 | 25.50 | 25.50 | 25.19 | 25.19 | 25.19 | 0.24% | 800 |
| Sep 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.97% | - |
| Sep 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.26% | - |
| Sep 23, 2026 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -1.27% | 150 |
| Sep 22, 2026 | 26.72 | 27.06 | 26.72 | 26.84 | 26.84 | -0.48% | 72 |
| Sep 21, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.90% | 50 |
| Sep 18, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.38% | - |
| Sep 17, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.23% | - |
| Sep 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.99% | - |
| Sep 15, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.48% | - |
| Sep 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.00% | - |
| Sep 11, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.89% | - |
| Sep 10, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.57% | - |
| Sep 9, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.89% | - |
| Sep 8, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.58% | - |
| Sep 7, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.42% | - |
| Sep 4, 2026 | 28.86 | 28.86 | 28.83 | 28.83 | 28.83 | - | 27 |
| Sep 3, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 2.85% | - |
| Sep 2, 2026 | 28.68 | 28.68 | 28.03 | 28.03 | 28.03 | -5.69% | 60 |
| Sep 1, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.20% | - |
| Aug 31, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.57% | 36 |
| Aug 28, 2026 | 30.34 | 30.56 | 30.34 | 30.56 | 30.56 | 1.33% | 200 |
| Aug 27, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.53% | - |
| Aug 26, 2026 | 30.23 | 30.32 | 30.23 | 30.32 | 30.32 | -0.59% | 290 |
| Aug 25, 2026 | 30.24 | 30.50 | 30.24 | 30.50 | 30.50 | 1.77% | 145 |
| Aug 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.02% | - |
| Aug 21, 2026 | 30.20 | 30.28 | 30.20 | 30.28 | 30.28 | -0.66% | 50 |
| Aug 20, 2026 | 30.54 | 30.54 | 30.48 | 30.48 | 30.48 | 0.93% | 30 |
| Aug 19, 2026 | 30.12 | 30.20 | 30.12 | 30.20 | 30.20 | 0.13% | 3 |
| Aug 18, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.74% | - |
| Aug 17, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.26% | - |