EQT Corporation (FRA:EQ6)
Germany · Delayed Price · Currency is EUR 43.39
-0.44 (-1.00%)
At close: Sep 9, 2025
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.91 | 43.39 | 42.91 | 43.39 | - | -1.00% | 302 |
| Sep 8, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | - | -0.76% | 300 |
| Sep 5, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | - | 0.37% | 300 |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -1.74% | 300 |
| Sep 3, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | - | 1.15% | 300 |
| Sep 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | - | 0.49% | - |
| Sep 1, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | - | -1.38% | 300 |
| Aug 29, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | - | 1.77% | 300 |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | - | -2.31% | - |
| Aug 27, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | 1.32% | 300 |
| Aug 26, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | - | 0.43% | - |
| Aug 25, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | - | -1.26% | - |
| Aug 22, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | - | 2.03% | 300 |
| Aug 21, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | - | 1.82% | 300 |
| Aug 20, 2025 | 43.09 | 43.09 | 43.05 | 43.05 | - | -1.59% | 300 |
| Aug 19, 2025 | 43.12 | 43.75 | 43.12 | 43.75 | - | -2.47% | 50 |
| Aug 18, 2025 | 44.72 | 44.86 | 44.72 | 44.86 | - | 0.48% | 144 |
| Aug 15, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | - | 1.92% | 100 |
| Aug 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 0.31% | 100 |
| Aug 13, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | - | -1.78% | 100 |
| Aug 12, 2025 | 44.41 | 44.46 | 44.41 | 44.46 | - | 0.21% | 100 |
| Aug 11, 2025 | 43.90 | 44.36 | 43.84 | 44.36 | - | -0.01% | 607 |
| Aug 8, 2025 | 43.81 | 44.37 | 43.81 | 44.37 | - | -0.97% | 5 |
| Aug 7, 2025 | 43.90 | 44.80 | 43.90 | 44.80 | - | 0.65% | 200 |
| Aug 6, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | - | -0.45% | 112 |
| Aug 5, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | -0.67% | 112 |
| Aug 4, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | - | -0.61% | 112 |
| Aug 1, 2025 | 46.77 | 46.77 | 45.29 | 45.29 | - | -3.63% | 112 |
| Jul 31, 2025 | 46.45 | 46.99 | 46.45 | 46.99 | - | 2.72% | 72 |
| Jul 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | - | -0.15% | 3 |
| Jul 29, 2025 | 44.70 | 45.82 | 44.70 | 45.82 | - | -0.43% | 3 |
| Jul 28, 2025 | 45.10 | 46.04 | 45.10 | 46.02 | - | 0.50% | 601 |
| Jul 25, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | - | 3.48% | 115 |
| Jul 24, 2025 | 44.10 | 44.25 | 44.10 | 44.25 | - | -4.85% | 115 |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | - | 0.93% | 30 |
| Jul 22, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | - | -9.10% | 30 |
| Jul 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | - | 0.62% | 30 |
| Jul 18, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | - | -0.67% | 30 |
| Jul 17, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | - | 0.78% | 30 |
| Jul 16, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | - | 1.55% | 30 |
| Jul 15, 2025 | 49.88 | 49.88 | 49.55 | 49.55 | - | 5.27% | 30 |
| Jul 14, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | - | 1.40% | 10 |
| Jul 11, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | - | -0.11% | 10 |
| Jul 10, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | -0.16% | 10 |
| Jul 9, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | - | -2.30% | - |
| Jul 8, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | - | 1.42% | 10 |
| Jul 7, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | 0.69% | 10 |
| Jul 4, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | -1.50% | 10 |
| Jul 3, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | - | 0.49% | 10 |
| Jul 2, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | - | 0.50% | - |