eQ Oyj (HEL:EQV1V)
Finland · Delayed Price · Currency is EUR 9.26
-0.04 (-0.43%)
Jun 12, 2026, 6:22 PM EET
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.30 | 9.36 | 9.22 | 9.22 | 9.22 | -0.86% | 7,836 |
| Jun 11, 2026 | 9.38 | 9.42 | 9.30 | 9.30 | 9.30 | -1.69% | 3,443 |
| Jun 10, 2026 | 9.52 | 9.54 | 9.40 | 9.46 | 9.46 | -0.63% | 6,286 |
| Jun 9, 2026 | 9.44 | 9.70 | 9.44 | 9.52 | 9.52 | 0.85% | 6,120 |
| Jun 8, 2026 | 9.40 | 9.50 | 9.40 | 9.44 | 9.44 | 0.43% | 1,204 |
| Jun 5, 2026 | 9.40 | 9.44 | 9.40 | 9.40 | 9.40 | 0.86% | 2,450 |
| Jun 4, 2026 | 9.40 | 9.40 | 9.30 | 9.32 | 9.32 | -0.85% | 1,704 |
| Jun 3, 2026 | 9.72 | 9.72 | 9.28 | 9.40 | 9.40 | -2.08% | 9,828 |
| Jun 2, 2026 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | -1.03% | 7,925 |
| Jun 1, 2026 | 9.76 | 9.76 | 9.62 | 9.70 | 9.70 | -0.41% | 2,928 |
| May 29, 2026 | 9.60 | 9.74 | 9.60 | 9.74 | 9.74 | 2.31% | 6,197 |
| May 28, 2026 | 9.50 | 9.62 | 9.50 | 9.52 | 9.52 | 0.21% | 2,536 |
| May 27, 2026 | 9.62 | 9.76 | 9.50 | 9.50 | 9.50 | -1.04% | 4,496 |
| May 26, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 2.13% | 3,841 |
| May 25, 2026 | 9.34 | 9.46 | 9.34 | 9.40 | 9.40 | 0.43% | 3,057 |
| 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 |