eQ Oyj (HEL:EQV1V)
Finland · Delayed Price · Currency is EUR 8.68
-0.02 (-0.23%)
Sep 23, 2026, 1:52 PM EET
eQ Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.76 | 8.80 | 8.72 | 8.72 | - | 0.23% | 1,116 |
| Sep 22, 2026 | 8.82 | 8.90 | 8.70 | 8.70 | 8.70 | -1.36% | 17,031 |
| Sep 21, 2026 | 8.78 | 8.82 | 8.76 | 8.82 | 8.82 | 0.92% | 5,316 |
| Sep 18, 2026 | 8.76 | 8.86 | 8.72 | 8.74 | 8.74 | -0.23% | 14,281 |
| Sep 17, 2026 | 8.80 | 8.90 | 8.72 | 8.76 | 8.76 | -0.45% | 17,754 |
| Sep 16, 2026 | 8.82 | 8.84 | 8.78 | 8.80 | 8.80 | -0.23% | 8,832 |
| Sep 15, 2026 | 8.88 | 8.98 | 8.80 | 8.82 | 8.82 | -0.45% | 12,239 |
| Sep 14, 2026 | 8.92 | 8.94 | 8.86 | 8.86 | 8.86 | -0.67% | 3,874 |
| Sep 11, 2026 | 8.84 | 9.00 | 8.84 | 8.92 | 8.92 | 1.13% | 12,263 |
| Sep 10, 2026 | 8.94 | 8.96 | 8.82 | 8.82 | 8.82 | -1.34% | 18,304 |
| Sep 9, 2026 | 8.96 | 8.98 | 8.90 | 8.94 | 8.94 | -0.45% | 12,528 |
| Sep 8, 2026 | 8.98 | 9.02 | 8.96 | 8.98 | 8.98 | 0.22% | 5,573 |
| Sep 7, 2026 | 9.04 | 9.10 | 8.94 | 8.96 | 8.96 | -0.88% | 15,463 |
| Sep 4, 2026 | 9.00 | 9.06 | 8.98 | 9.04 | 9.04 | 0.22% | 7,855 |
| Sep 3, 2026 | 9.02 | 9.06 | 8.96 | 9.02 | 9.02 | 0.45% | 11,277 |
| Sep 2, 2026 | 9.04 | 9.10 | 8.90 | 8.98 | 8.98 | -0.88% | 15,525 |
| Sep 1, 2026 | 9.16 | 9.18 | 9.00 | 9.06 | 9.06 | -1.09% | 9,880 |
| Aug 31, 2026 | 9.04 | 9.26 | 9.04 | 9.16 | 9.16 | 0.66% | 11,578 |
| Aug 28, 2026 | 8.96 | 9.10 | 8.94 | 9.10 | 9.10 | 1.34% | 16,025 |
| Aug 27, 2026 | 8.92 | 9.00 | 8.90 | 8.98 | 8.98 | 0.67% | 12,170 |
| Aug 26, 2026 | 8.96 | 9.00 | 8.90 | 8.92 | 8.92 | -1.11% | 148,673 |
| Aug 25, 2026 | 9.00 | 9.08 | 8.98 | 9.02 | 9.02 | 0.45% | 89,065 |
| Aug 24, 2026 | 8.98 | 8.98 | 8.94 | 8.98 | 8.98 | - | 9,779 |
| Aug 21, 2026 | 8.92 | 9.00 | 8.92 | 8.98 | 8.98 | 0.22% | 7,194 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.90 | 8.96 | 8.96 | -0.22% | 21,991 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.92 | 8.98 | 8.98 | -1.32% | 29,325 |
| Aug 18, 2026 | 9.46 | 9.46 | 9.04 | 9.10 | 9.10 | -3.60% | 19,548 |
| Aug 17, 2026 | 9.50 | 9.52 | 9.38 | 9.44 | 9.44 | -0.84% | 5,623 |
| Aug 14, 2026 | 9.52 | 9.56 | 9.46 | 9.52 | 9.52 | 0.21% | 5,488 |
| Aug 13, 2026 | 9.42 | 9.56 | 9.40 | 9.50 | 9.50 | - | 2,814 |
| Aug 12, 2026 | 9.48 | 9.50 | 9.40 | 9.50 | 9.50 | - | 7,522 |
| Aug 11, 2026 | 9.52 | 9.56 | 9.48 | 9.50 | 9.50 | -0.21% | 3,178 |
| Aug 10, 2026 | 9.52 | 9.54 | 9.46 | 9.52 | 9.52 | 0.63% | 4,077 |
| Aug 7, 2026 | 9.62 | 9.62 | 9.46 | 9.46 | 9.46 | -1.66% | 7,075 |
| Aug 6, 2026 | 9.66 | 9.66 | 9.56 | 9.62 | 9.62 | -1.03% | 3,943 |
| Aug 5, 2026 | 9.64 | 9.74 | 9.44 | 9.72 | 9.72 | 0.83% | 6,311 |
| Aug 4, 2026 | 9.44 | 9.76 | 9.44 | 9.64 | 9.64 | 2.12% | 11,312 |
| Aug 3, 2026 | 9.52 | 9.64 | 9.42 | 9.44 | 9.44 | -1.26% | 9,372 |
| Jul 31, 2026 | 9.56 | 9.56 | 9.46 | 9.56 | 9.56 | - | 4,722 |
| Jul 30, 2026 | 9.42 | 9.56 | 9.40 | 9.56 | 9.56 | 1.92% | 2,692 |
| Jul 29, 2026 | 9.88 | 9.88 | 9.38 | 9.38 | 9.38 | -1.88% | 7,750 |
| Jul 28, 2026 | 9.58 | 9.58 | 9.56 | 9.56 | 9.56 | -0.62% | 1,172 |
| Jul 27, 2026 | 9.82 | 9.82 | 9.56 | 9.62 | 9.62 | 1.26% | 3,094 |
| 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 |