eQ Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.36	9.36	9.24	9.36	9.36	-0.43%	7,133
May 21, 2026	9.18	9.40	9.18	9.40	9.40	2.40%	4,717
May 20, 2026	9.36	9.36	9.14	9.18	9.18	-1.50%	11,719
May 19, 2026	9.10	9.40	9.10	9.32	9.32	2.42%	12,247
May 18, 2026	9.18	9.18	9.10	9.10	9.10	-0.87%	9,329
May 15, 2026	9.30	9.42	9.14	9.18	9.18	-0.86%	14,946
May 13, 2026	9.40	9.42	9.20	9.26	9.26	-1.91%	10,844
May 12, 2026	9.54	9.60	9.42	9.44	9.44	-0.63%	6,685
May 11, 2026	9.68	9.68	9.50	9.50	9.50	-2.06%	5,326
May 8, 2026	9.76	9.78	9.70	9.70	9.70	-0.61%	2,723
May 7, 2026	9.82	9.90	9.74	9.76	9.76	-0.61%	4,821
May 6, 2026	9.84	9.86	9.76	9.82	9.82	-0.61%	3,077
May 5, 2026	9.94	9.94	9.82	9.88	9.88	-0.60%	2,796
May 4, 2026	10.00	10.00	9.90	9.94	9.94	0.81%	5,121
Apr 30, 2026	9.90	9.90	9.76	9.86	9.86	-0.40%	2,412
Apr 29, 2026	9.80	9.98	9.80	9.90	9.90	1.02%	6,945
Apr 28, 2026	9.98	10.10	9.58	9.80	9.80	-2.00%	11,757
Apr 27, 2026	10.00	10.05	9.98	10.00	10.00	-0.99%	6,113
Apr 24, 2026	10.05	10.10	9.98	10.10	10.10	-0.49%	2,909
Apr 23, 2026	10.15	10.15	10.00	10.15	10.15	-	1,171
Apr 22, 2026	10.00	10.15	9.98	10.15	10.15	1.50%	2,678
Apr 21, 2026	10.05	10.10	9.98	10.00	10.00	-0.99%	4,604
Apr 20, 2026	10.05	10.10	9.98	10.10	10.10	0.50%	3,180
Apr 17, 2026	10.00	10.05	9.96	10.05	10.05	-	3,216
Apr 16, 2026	10.00	10.05	9.94	10.05	10.05	-0.50%	4,413
Apr 15, 2026	10.00	10.10	9.98	10.10	10.10	1.61%	3,088
Apr 14, 2026	10.15	10.20	9.86	9.94	9.94	-2.07%	20,508
Apr 13, 2026	10.15	10.30	10.15	10.15	10.15	-0.98%	1,803
Apr 10, 2026	10.20	10.25	10.10	10.25	10.25	1.99%	1,215
Apr 9, 2026	10.20	10.25	10.05	10.05	10.05	-1.95%	6,847
Apr 8, 2026	10.35	10.35	10.10	10.25	10.25	1.49%	10,721
Apr 7, 2026	10.30	10.35	10.10	10.10	10.10	-1.94%	4,505
Apr 2, 2026	10.40	10.45	10.25	10.30	10.30	-0.96%	2,767
Apr 1, 2026	10.30	10.55	10.25	10.40	10.40	0.97%	5,478
Mar 31, 2026	10.30	10.30	10.15	10.30	10.30	0.98%	2,258
Mar 30, 2026	10.15	10.30	10.10	10.20	10.20	0.99%	4,287
Mar 27, 2026	10.15	10.20	10.00	10.10	10.10	-1.46%	3,290
Mar 26, 2026	10.40	10.40	10.10	10.25	10.25	-0.97%	1,548
Mar 25, 2026	10.35	10.35	10.10	10.35	10.35	2.58%	1,872
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