EQT Corporation (FRA:EQ6)
Germany · Delayed Price · Currency is EUR 46.09
+0.06 (0.14%)
Last updated: Sep 29, 2025, 8:02 AM CET
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.31% | - |
| Aug 13, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.78% | - |
| Aug 12, 2025 | 44.41 | 44.46 | 44.41 | 44.46 | 44.46 | 0.21% | 100 |
| Aug 11, 2025 | 43.90 | 44.36 | 43.84 | 44.36 | 44.36 | -0.01% | 607 |
| Aug 8, 2025 | 43.81 | 44.37 | 43.81 | 44.37 | 44.37 | -0.97% | 5 |
| Aug 7, 2025 | 43.90 | 44.80 | 43.90 | 44.80 | 44.80 | 0.65% | 200 |
| Aug 6, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.45% | - |
| Aug 5, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.57 | -0.67% | - |
| Aug 4, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.87 | -0.61% | - |
| Aug 1, 2025 | 46.77 | 46.77 | 45.29 | 45.29 | 45.15 | -3.63% | 112 |
| Jul 31, 2025 | 46.45 | 46.99 | 46.45 | 46.99 | 46.85 | 2.72% | 72 |
| Jul 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.61 | -0.15% | - |
| Jul 29, 2025 | 44.70 | 45.82 | 44.70 | 45.82 | 45.68 | -0.43% | 3 |
| Jul 28, 2025 | 45.10 | 46.04 | 45.10 | 46.02 | 45.88 | 0.50% | 601 |
| Jul 25, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.65 | 3.48% | - |
| Jul 24, 2025 | 44.10 | 44.25 | 44.10 | 44.25 | 44.11 | -4.85% | 115 |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | 0.93% | - |
| Jul 22, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.93 | -9.10% | - |