eQ Oyj (HEL:EQV1V)
Finland · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
Nov 2, 2026, 6:29 PM EET
eQ Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.88 | 7.98 | 7.86 | 7.90 | 7.90 | - | 6,708 |
| Oct 30, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.99% | 9,901 |
| Oct 29, 2026 | 8.02 | 8.10 | 7.98 | 8.06 | 8.06 | 1.26% | 9,018 |
| Oct 28, 2026 | 8.10 | 8.10 | 7.90 | 7.96 | 7.96 | -1.73% | 7,198 |
| Oct 27, 2026 | 7.92 | 8.18 | 7.68 | 8.10 | 8.10 | 2.79% | 30,841 |
| Oct 26, 2026 | 8.20 | 8.20 | 7.64 | 7.88 | 7.88 | -1.25% | 48,857 |
| Oct 23, 2026 | 7.86 | 8.20 | 7.68 | 7.98 | 7.98 | 0.76% | 43,476 |
| Oct 22, 2026 | 8.02 | 8.02 | 7.90 | 7.92 | 7.92 | -1.98% | 19,243 |
| Oct 21, 2026 | 8.00 | 8.14 | 7.98 | 8.08 | 8.08 | 1.00% | 12,461 |
| Oct 20, 2026 | 8.00 | 8.08 | 7.94 | 8.00 | 8.00 | - | 6,168 |
| Oct 19, 2026 | 8.10 | 8.10 | 7.82 | 8.00 | 8.00 | -0.99% | 46,614 |
| Oct 16, 2026 | 8.00 | 8.20 | 8.00 | 8.08 | 8.08 | 1.25% | 28,152 |
| Oct 15, 2026 | 8.12 | 8.14 | 7.94 | 7.98 | 7.98 | -1.48% | 28,636 |
| Oct 14, 2026 | 8.12 | 8.14 | 8.10 | 8.10 | 8.10 | - | 10,241 |
| Oct 13, 2026 | 8.06 | 8.20 | 8.06 | 8.10 | 8.10 | 0.50% | 12,629 |
| Oct 12, 2026 | 8.20 | 8.22 | 8.06 | 8.06 | 8.06 | -1.71% | 27,972 |
| Oct 9, 2026 | 8.32 | 8.32 | 8.20 | 8.20 | 8.20 | -1.44% | 17,282 |
| Oct 8, 2026 | 8.42 | 8.42 | 8.30 | 8.32 | 8.32 | -0.72% | 18,219 |
| Oct 7, 2026 | 8.44 | 8.54 | 8.36 | 8.38 | 8.38 | -0.48% | 23,021 |
| Oct 6, 2026 | 8.58 | 8.58 | 8.40 | 8.42 | 8.42 | -1.17% | 15,218 |
| Oct 5, 2026 | 8.78 | 8.88 | 8.76 | 8.78 | 8.52 | - | 11,904 |
| Oct 2, 2026 | 8.78 | 8.80 | 8.72 | 8.78 | 8.52 | 0.23% | 15,420 |
| Oct 1, 2026 | 8.80 | 8.82 | 8.64 | 8.76 | 8.50 | 0.69% | 13,187 |
| Sep 30, 2026 | 8.78 | 8.80 | 8.70 | 8.70 | 8.44 | 0.23% | 30,772 |
| Sep 29, 2026 | 8.78 | 8.86 | 8.66 | 8.68 | 8.42 | -1.14% | 12,768 |
| Sep 28, 2026 | 8.76 | 8.88 | 8.76 | 8.78 | 8.52 | - | 6,106 |
| Sep 25, 2026 | 8.70 | 8.86 | 8.68 | 8.78 | 8.52 | 1.15% | 9,667 |
| Sep 24, 2026 | 8.64 | 8.78 | 8.60 | 8.68 | 8.42 | 0.46% | 11,221 |
| Sep 23, 2026 | 8.76 | 8.80 | 8.64 | 8.64 | 8.38 | -0.69% | 15,749 |
| Sep 22, 2026 | 8.82 | 8.90 | 8.70 | 8.70 | 8.44 | -1.36% | 17,031 |
| Sep 21, 2026 | 8.78 | 8.82 | 8.76 | 8.82 | 8.56 | 0.92% | 5,316 |
| Sep 18, 2026 | 8.76 | 8.86 | 8.72 | 8.74 | 8.48 | -0.23% | 14,281 |
| Sep 17, 2026 | 8.80 | 8.90 | 8.72 | 8.76 | 8.50 | -0.45% | 17,754 |
| Sep 16, 2026 | 8.82 | 8.84 | 8.78 | 8.80 | 8.54 | -0.23% | 8,832 |
| Sep 15, 2026 | 8.88 | 8.98 | 8.80 | 8.82 | 8.56 | -0.45% | 12,239 |
| Sep 14, 2026 | 8.92 | 8.94 | 8.86 | 8.86 | 8.60 | -0.67% | 3,874 |
| Sep 11, 2026 | 8.84 | 9.00 | 8.84 | 8.92 | 8.66 | 1.13% | 12,263 |
| Sep 10, 2026 | 8.94 | 8.96 | 8.82 | 8.82 | 8.56 | -1.34% | 18,304 |
| Sep 9, 2026 | 8.96 | 8.98 | 8.90 | 8.94 | 8.68 | -0.45% | 12,528 |
| Sep 8, 2026 | 8.98 | 9.02 | 8.96 | 8.98 | 8.71 | 0.22% | 5,573 |
| Sep 7, 2026 | 9.04 | 9.10 | 8.94 | 8.96 | 8.69 | -0.88% | 15,551 |
| Sep 4, 2026 | 9.00 | 9.06 | 8.98 | 9.04 | 8.77 | 0.22% | 7,855 |
| Sep 3, 2026 | 9.02 | 9.06 | 8.96 | 9.02 | 8.75 | 0.45% | 11,277 |
| Sep 2, 2026 | 9.04 | 9.10 | 8.90 | 8.98 | 8.71 | -0.88% | 15,525 |
| Sep 1, 2026 | 9.16 | 9.18 | 9.00 | 9.06 | 8.79 | -1.09% | 9,964 |
| Aug 31, 2026 | 9.04 | 9.26 | 9.04 | 9.16 | 8.89 | 0.66% | 11,578 |
| Aug 28, 2026 | 8.96 | 9.10 | 8.94 | 9.10 | 8.83 | 1.34% | 16,025 |
| Aug 27, 2026 | 8.92 | 9.00 | 8.90 | 8.98 | 8.71 | 0.67% | 12,170 |
| Aug 26, 2026 | 8.96 | 9.00 | 8.90 | 8.92 | 8.66 | -1.11% | 148,673 |
| Aug 25, 2026 | 9.00 | 9.08 | 8.98 | 9.02 | 8.75 | 0.45% | 89,065 |