eQ Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.25	10.50	10.25	10.35	10.09	0.98%	3,892
Mar 23, 2026	10.50	10.50	10.25	10.25	9.99	-2.38%	3,315
Mar 20, 2026	10.90	10.90	10.40	10.50	10.24	-	2,936
Mar 19, 2026	10.55	10.70	10.45	10.50	10.24	-0.47%	1,564
Mar 18, 2026	10.70	10.80	10.55	10.55	10.28	-0.94%	1,814
Mar 17, 2026	10.75	10.80	10.55	10.65	10.38	-0.47%	767
Mar 16, 2026	10.40	10.80	10.40	10.70	10.43	2.88%	7,445
Mar 13, 2026	10.90	10.90	10.35	10.40	10.14	0.48%	3,140
Mar 12, 2026	10.30	10.45	10.30	10.35	10.09	-1.43%	1,357
Mar 11, 2026	10.45	10.50	10.20	10.50	10.24	0.48%	4,194
Mar 10, 2026	10.35	10.55	10.35	10.45	10.19	0.97%	3,042
Mar 9, 2026	10.35	10.35	10.10	10.35	10.09	-0.96%	11,396
Mar 6, 2026	10.75	10.80	10.40	10.45	10.19	-1.42%	8,921
Mar 5, 2026	10.90	10.90	10.55	10.60	10.33	-	9,156
Mar 4, 2026	10.65	10.65	10.50	10.60	10.33	0.47%	3,348
Mar 3, 2026	10.70	10.75	10.50	10.55	10.28	-0.94%	3,825
Mar 2, 2026	10.50	10.70	10.50	10.65	10.38	-0.93%	4,859
Feb 27, 2026	10.50	10.75	10.50	10.75	10.48	-0.92%	12,038
Feb 26, 2026	10.70	10.85	10.60	10.85	10.58	1.40%	2,302
Feb 25, 2026	10.70	10.85	10.65	10.70	10.43	-0.47%	3,265
Feb 24, 2026	10.90	10.90	10.60	10.75	10.48	-2.27%	10,474
Feb 23, 2026	10.95	11.15	10.95	11.00	10.72	0.92%	5,517
Feb 20, 2026	11.15	11.15	10.90	10.90	10.63	-0.46%	3,123
Feb 19, 2026	11.00	11.00	10.95	10.95	10.67	-	1,231
Feb 18, 2026	11.05	11.10	10.95	10.95	10.67	-0.90%	3,684
Feb 17, 2026	11.00	11.15	10.95	11.05	10.77	-	1,224
Feb 16, 2026	10.95	11.20	10.90	11.05	10.77	0.91%	2,937
Feb 13, 2026	11.20	11.35	10.95	10.95	10.67	-2.23%	4,325
Feb 12, 2026	11.40	11.40	11.20	11.20	10.92	-1.75%	1,667
Feb 11, 2026	11.35	11.45	11.25	11.40	11.11	0.44%	972
Feb 10, 2026	11.40	11.60	11.20	11.35	11.06	0.89%	4,966
Feb 9, 2026	11.10	11.35	10.95	11.25	10.97	1.35%	8,476
Feb 6, 2026	11.05	11.10	10.95	11.10	10.82	0.91%	3,526
Feb 5, 2026	11.20	11.20	10.90	11.00	10.72	-0.90%	3,162
Feb 4, 2026	10.95	11.20	10.90	11.10	10.82	2.30%	3,641
Feb 3, 2026	10.85	11.10	10.80	10.85	10.58	-	15,280
Feb 2, 2026	10.90	10.95	10.75	10.85	10.58	-0.46%	2,793
Jan 30, 2026	11.10	11.10	10.75	10.90	10.63	-1.80%	4,524
Jan 29, 2026	11.15	11.25	11.05	11.10	10.82	-0.45%	9,486
Jan 28, 2026	11.00	11.20	11.00	11.15	10.87	1.36%	3,513
Jan 27, 2026	11.05	11.15	11.00	11.00	10.72	0.46%	12,127
Jan 26, 2026	10.85	11.10	10.85	10.95	10.67	1.39%	6,450
Jan 23, 2026	10.90	10.95	10.80	10.80	10.53	-	3,393
Jan 22, 2026	10.75	10.95	10.75	10.80	10.53	1.89%	4,699
Jan 21, 2026	10.70	10.70	10.55	10.60	10.33	0.47%	3,785
Jan 20, 2026	10.65	10.65	10.45	10.55	10.28	-1.40%	5,724
Jan 19, 2026	10.70	10.85	10.50	10.70	10.43	-0.47%	13,185
Jan 16, 2026	10.60	10.80	10.60	10.75	10.48	1.90%	3,262
Jan 15, 2026	10.75	10.75	10.55	10.55	10.28	-0.47%	3,706
Jan 14, 2026	10.75	10.85	10.60	10.60	10.33	-1.40%	7,330