eQ Oyj (HEL:EQV1V)
Finland · Delayed Price · Currency is EUR 8.10
+0.04 (0.50%)
Oct 13, 2026, 6:29 PM EET
eQ Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.06 | 8.16 | 8.06 | 8.10 | 8.10 | 0.50% | 12,460 |
| 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 |
| Aug 24, 2026 | 8.98 | 8.98 | 8.94 | 8.98 | 8.71 | - | 9,779 |
| Aug 21, 2026 | 8.92 | 9.00 | 8.92 | 8.98 | 8.71 | 0.22% | 7,194 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.90 | 8.96 | 8.69 | -0.22% | 22,026 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.92 | 8.98 | 8.71 | -1.32% | 29,325 |
| Aug 18, 2026 | 9.46 | 9.46 | 9.04 | 9.10 | 8.83 | -3.60% | 307,745 |
| Aug 17, 2026 | 9.50 | 9.52 | 9.38 | 9.44 | 9.16 | -0.84% | 5,623 |
| Aug 14, 2026 | 9.52 | 9.56 | 9.46 | 9.52 | 9.24 | 0.21% | 5,488 |
| Aug 13, 2026 | 9.42 | 9.56 | 9.40 | 9.50 | 9.22 | - | 2,814 |
| Aug 12, 2026 | 9.48 | 9.50 | 9.40 | 9.50 | 9.22 | - | 7,522 |
| Aug 11, 2026 | 9.52 | 9.56 | 9.48 | 9.50 | 9.22 | -0.21% | 3,178 |
| Aug 10, 2026 | 9.52 | 9.54 | 9.46 | 9.52 | 9.24 | 0.63% | 4,077 |
| Aug 7, 2026 | 9.62 | 9.62 | 9.46 | 9.46 | 9.18 | -1.66% | 7,075 |
| Aug 6, 2026 | 9.66 | 9.66 | 9.56 | 9.62 | 9.34 | -1.03% | 3,943 |
| Aug 5, 2026 | 9.64 | 9.74 | 9.44 | 9.72 | 9.43 | 0.83% | 6,459 |