EQT Corporation (FRA:EQ6)
Germany · Delayed Price · Currency is EUR 45.08
-2.23 (-4.71%)
At close: Oct 17, 2025
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.03 | 47.51 | 46.03 | 47.51 | 47.51 | -0.94% | 111 |
| Oct 22, 2025 | 48.24 | 48.24 | 47.96 | 47.96 | 47.96 | -0.37% | 632 |
| Oct 21, 2025 | 48.31 | 48.31 | 48.14 | 48.14 | 48.14 | 3.56% | 632 |
| Oct 20, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 3.12% | - |
| Oct 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -4.71% | - |
| Oct 16, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 3.64% | - |
| Oct 15, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.57% | - |
| Oct 14, 2025 | 46.15 | 46.15 | 45.91 | 45.91 | 45.91 | -1.03% | 70 |
| Oct 13, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.10% | - |
| Oct 10, 2025 | 47.24 | 47.27 | 46.91 | 46.91 | 46.91 | -2.18% | 520 |
| Oct 9, 2025 | 48.26 | 49.07 | 47.95 | 47.95 | 47.95 | -0.44% | 70 |
| Oct 8, 2025 | 48.98 | 48.98 | 48.16 | 48.16 | 48.16 | -0.88% | 108 |
| Oct 7, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.15% | - |
| Oct 6, 2025 | 47.60 | 48.67 | 47.60 | 48.67 | 48.67 | 2.34% | 117 |
| Oct 3, 2025 | 47.47 | 47.55 | 47.47 | 47.55 | 47.55 | -1.27% | 285 |
| Oct 2, 2025 | 47.70 | 48.16 | 47.70 | 48.16 | 48.16 | 4.47% | 500 |
| Oct 1, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.13% | - |
| Sep 30, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.11% | - |
| Sep 29, 2025 | 46.09 | 46.21 | 46.09 | 46.21 | 46.21 | 0.40% | 55 |
| Sep 26, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 2.31% | - |
| Sep 25, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 4.71% | - |
| Sep 24, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 2.01% | - |
| Sep 23, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 1.01% | - |
| Sep 22, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.10% | - |
| Sep 19, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.38% | - |
| Sep 18, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.95% | - |
| Sep 17, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.73% | - |
| Sep 16, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -4.14% | - |
| Sep 15, 2025 | 43.44 | 44.06 | 43.44 | 44.06 | 44.06 | 1.87% | 68 |
| Sep 12, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.81% | - |
| Sep 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.35% | - |
| Sep 10, 2025 | 42.77 | 43.45 | 42.77 | 43.45 | 43.45 | 0.14% | 3 |
| Sep 9, 2025 | 42.91 | 43.39 | 42.91 | 43.39 | 43.39 | -1.00% | 302 |
| Sep 8, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.76% | - |
| Sep 5, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.37% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.74% | - |
| Sep 3, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.15% | - |
| Sep 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.49% | - |
| Sep 1, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.38% | - |
| Aug 29, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.77% | - |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.31% | - |
| Aug 27, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.32% | - |
| Aug 26, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.43% | - |
| Aug 25, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.26% | - |
| Aug 22, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 2.03% | - |
| Aug 21, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 1.82% | - |
| Aug 20, 2025 | 43.09 | 43.09 | 43.05 | 43.05 | 43.05 | -1.59% | 300 |
| Aug 19, 2025 | 43.12 | 43.75 | 43.12 | 43.75 | 43.75 | -2.47% | 50 |
| Aug 18, 2025 | 44.72 | 44.86 | 44.72 | 44.86 | 44.86 | 0.48% | 144 |
| Aug 15, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.92% | - |