eQ Oyj (HEL:EQV1V)
Finland · Delayed Price · Currency is EUR 9.50
+0.10 (1.06%)
Jul 24, 2026, 6:23 PM EET
eQ Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.32 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | 3,121 |
| Jul 23, 2026 | 9.48 | 9.48 | 9.30 | 9.40 | 9.40 | -0.84% | 4,359 |
| Jul 22, 2026 | 9.68 | 9.68 | 9.36 | 9.48 | 9.48 | -1.25% | 8,236 |
| Jul 21, 2026 | 9.72 | 9.72 | 9.38 | 9.60 | 9.60 | -0.83% | 3,559 |
| Jul 20, 2026 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 0.83% | 1,604 |
| Jul 17, 2026 | 9.70 | 9.72 | 9.50 | 9.60 | 9.60 | -1.03% | 1,509 |
| Jul 16, 2026 | 9.60 | 9.70 | 9.58 | 9.70 | 9.70 | 0.41% | 1,553 |
| Jul 15, 2026 | 9.74 | 9.88 | 9.66 | 9.66 | 9.66 | -0.41% | 2,419 |
| Jul 14, 2026 | 9.86 | 9.86 | 9.66 | 9.70 | 9.70 | - | 2,803 |
| Jul 13, 2026 | 9.70 | 9.78 | 9.70 | 9.70 | 9.70 | -1.02% | 568 |
| Jul 10, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | -0.81% | 750 |
| Jul 9, 2026 | 9.80 | 9.90 | 9.80 | 9.88 | 9.88 | 0.41% | 934 |
| Jul 8, 2026 | 9.84 | 9.84 | 9.64 | 9.84 | 9.84 | 0.41% | 2,644 |
| Jul 7, 2026 | 9.80 | 9.88 | 9.72 | 9.80 | 9.80 | 1.03% | 7,131 |
| Jul 6, 2026 | 9.72 | 9.76 | 9.62 | 9.70 | 9.70 | 0.83% | 5,260 |
| Jul 3, 2026 | 9.68 | 9.72 | 9.62 | 9.62 | 9.62 | -1.03% | 2,750 |
| Jul 2, 2026 | 9.84 | 9.84 | 9.64 | 9.72 | 9.72 | -1.82% | 3,967 |
| Jul 1, 2026 | 9.92 | 9.92 | 9.82 | 9.90 | 9.90 | - | 4,701 |
| Jun 30, 2026 | 9.84 | 9.90 | 9.82 | 9.90 | 9.90 | 0.61% | 1,158 |
| Jun 29, 2026 | 9.80 | 9.86 | 9.68 | 9.84 | 9.84 | -0.20% | 5,024 |
| Jun 26, 2026 | 9.84 | 9.92 | 9.82 | 9.86 | 9.86 | 0.61% | 2,074 |
| Jun 25, 2026 | 9.66 | 9.92 | 9.66 | 9.80 | 9.80 | 1.66% | 9,582 |
| Jun 24, 2026 | 9.62 | 9.68 | 9.62 | 9.64 | 9.64 | 0.42% | 2,594 |
| Jun 23, 2026 | 9.48 | 9.60 | 9.46 | 9.60 | 9.60 | 0.84% | 8,763 |
| Jun 22, 2026 | 9.28 | 9.54 | 9.28 | 9.52 | 9.52 | 2.37% | 9,194 |
| Jun 18, 2026 | 9.32 | 9.44 | 9.30 | 9.30 | 9.30 | -0.43% | 2,920 |
| Jun 17, 2026 | 9.32 | 9.38 | 9.30 | 9.34 | 9.34 | 0.21% | 5,502 |
| Jun 16, 2026 | 9.40 | 9.50 | 9.28 | 9.32 | 9.32 | 0.43% | 3,187 |
| Jun 15, 2026 | 9.38 | 9.40 | 9.26 | 9.28 | 9.28 | 0.65% | 2,798 |
| 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 |