eQ Oyj (HEL:EQV1V)
Finland · Delayed Price · Currency is EUR 12.60
+0.25 (2.02%)
Sep 5, 2025, 6:29 PM EET
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.50 | 12.75 | 12.35 | 12.60 | 12.60 | 2.02% | 7,490 |
| Sep 4, 2025 | 12.55 | 12.60 | 12.35 | 12.35 | 12.35 | -0.80% | 5,532 |
| Sep 3, 2025 | 12.35 | 12.55 | 12.35 | 12.45 | 12.45 | 0.81% | 2,495 |
| Sep 2, 2025 | 12.50 | 12.70 | 12.35 | 12.35 | 12.35 | -1.20% | 2,229 |
| Sep 1, 2025 | 12.70 | 12.75 | 12.40 | 12.50 | 12.50 | -2.34% | 6,712 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.65 | 12.80 | 12.80 | -1.54% | 3,251 |
| Aug 28, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 855 |
| Aug 27, 2025 | 13.05 | 13.05 | 12.55 | 12.85 | 12.85 | -1.91% | 6,224 |
| Aug 26, 2025 | 13.00 | 13.20 | 12.95 | 13.10 | 13.10 | 1.16% | 4,745 |
| Aug 25, 2025 | 13.00 | 13.10 | 12.95 | 12.95 | 12.95 | - | 3,260 |
| Aug 22, 2025 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | -1.15% | 2,697 |
| Aug 21, 2025 | 13.10 | 13.15 | 12.95 | 13.10 | 13.10 | 0.38% | 2,331 |
| Aug 20, 2025 | 13.15 | 13.30 | 13.05 | 13.05 | 13.05 | -0.76% | 2,854 |
| Aug 19, 2025 | 13.25 | 13.35 | 13.15 | 13.15 | 13.15 | -0.75% | 5,856 |
| Aug 18, 2025 | 13.15 | 13.35 | 13.10 | 13.25 | 13.25 | -0.38% | 2,291 |
| Aug 15, 2025 | 13.20 | 13.70 | 13.05 | 13.30 | 13.30 | 1.92% | 28,491 |
| Aug 14, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | - | 3,242 |
| Aug 13, 2025 | 13.20 | 13.25 | 13.05 | 13.05 | 13.05 | -1.14% | 4,131 |
| Aug 12, 2025 | 13.00 | 13.25 | 12.85 | 13.20 | 13.20 | 1.93% | 5,111 |
| Aug 11, 2025 | 12.85 | 13.10 | 12.75 | 12.95 | 12.95 | - | 1,565 |
| Aug 8, 2025 | 12.75 | 13.10 | 12.75 | 12.95 | 12.95 | 0.39% | 8,979 |
| Aug 7, 2025 | 12.85 | 13.05 | 12.85 | 12.90 | 12.90 | 1.18% | 3,511 |
| Aug 6, 2025 | 12.65 | 13.15 | 12.65 | 12.75 | 12.75 | - | 5,469 |
| Aug 5, 2025 | 12.85 | 12.90 | 12.45 | 12.75 | 12.75 | -2.67% | 37,062 |
| Aug 4, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 10,282 |
| Aug 1, 2025 | 12.95 | 13.50 | 12.90 | 13.00 | 13.00 | 0.39% | 8,719 |
| Jul 31, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | -0.38% | 1,256 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | - | 4,655 |
| Jul 29, 2025 | 12.75 | 13.25 | 12.75 | 13.00 | 13.00 | 1.96% | 5,443 |
| Jul 28, 2025 | 12.75 | 12.90 | 12.70 | 12.75 | 12.75 | 0.39% | 15,906 |
| Jul 25, 2025 | 12.65 | 12.95 | 12.65 | 12.70 | 12.70 | 0.79% | 2,648 |
| Jul 24, 2025 | 12.80 | 12.95 | 12.60 | 12.60 | 12.60 | -2.33% | 8,575 |
| Jul 23, 2025 | 12.85 | 12.95 | 12.80 | 12.90 | 12.90 | 0.39% | 3,611 |
| Jul 22, 2025 | 12.80 | 12.95 | 12.80 | 12.85 | 12.85 | -0.77% | 2,535 |
| Jul 21, 2025 | 13.00 | 13.05 | 12.75 | 12.95 | 12.95 | 1.97% | 3,056 |
| Jul 18, 2025 | 13.00 | 13.15 | 12.70 | 12.70 | 12.70 | -2.31% | 5,190 |
| Jul 17, 2025 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | - | 4,617 |
| Jul 16, 2025 | 13.20 | 13.45 | 12.90 | 13.00 | 13.00 | -1.89% | 10,965 |
| Jul 15, 2025 | 12.85 | 13.45 | 12.85 | 13.25 | 13.25 | 3.11% | 8,680 |
| Jul 14, 2025 | 13.40 | 13.40 | 12.70 | 12.85 | 12.85 | -3.02% | 26,933 |
| Jul 11, 2025 | 12.90 | 13.45 | 12.90 | 13.25 | 13.25 | 3.92% | 21,535 |
| Jul 10, 2025 | 11.95 | 13.10 | 11.95 | 12.75 | 12.75 | 7.14% | 48,291 |
| Jul 9, 2025 | 11.80 | 11.95 | 11.75 | 11.90 | 11.90 | 1.28% | 6,770 |
| Jul 8, 2025 | 11.80 | 11.85 | 11.70 | 11.75 | 11.75 | 1.29% | 3,825 |
| Jul 7, 2025 | 11.80 | 11.85 | 11.60 | 11.60 | 11.60 | -1.69% | 7,049 |
| Jul 4, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.43% | 4,681 |
| Jul 3, 2025 | 11.30 | 11.75 | 11.25 | 11.75 | 11.75 | 2.62% | 9,436 |
| Jul 2, 2025 | 11.60 | 11.95 | 11.30 | 11.45 | 11.45 | -1.29% | 26,146 |
| Jul 1, 2025 | 10.95 | 11.65 | 10.90 | 11.60 | 11.60 | 7.41% | 19,821 |
| Jun 30, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | 1,856 |