EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 319.10
-4.63 (-1.43%)
At close: Nov 7, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 323.15 | 325.00 | 319.00 | 319.10 | 319.10 | -1.43% | 112,238 |
| Nov 6, 2025 | 321.75 | 326.50 | 321.00 | 323.73 | 323.73 | 0.31% | 543,487 |
| Nov 5, 2025 | 321.35 | 324.50 | 321.20 | 322.72 | 322.72 | -0.37% | 19,472 |
| Nov 4, 2025 | 321.35 | 328.10 | 318.60 | 323.90 | 323.90 | -1.08% | 38,381 |
| Nov 3, 2025 | 325.45 | 328.50 | 324.90 | 327.43 | 327.43 | 0.17% | 282,560 |
| Oct 31, 2025 | 328.70 | 329.60 | 325.30 | 326.88 | 326.88 | -0.25% | 6,497 |
| Oct 30, 2025 | 328.30 | 329.20 | 326.30 | 327.71 | 327.71 | -0.30% | 20,074 |
| Oct 29, 2025 | 330.30 | 330.90 | 326.70 | 328.69 | 328.69 | -0.84% | 40,901 |
| Oct 28, 2025 | 335.05 | 335.10 | 329.00 | 331.48 | 331.48 | 0.98% | 196,208 |
| Oct 27, 2025 | 329.25 | 334.00 | 327.10 | 328.27 | 328.27 | 1.00% | 36,946 |
| Oct 24, 2025 | 326.00 | 328.30 | 322.80 | 325.03 | 325.03 | 0.78% | 129,058 |
| Oct 23, 2025 | 323.15 | 325.70 | 320.20 | 322.53 | 322.53 | -0.65% | 13,071 |
| Oct 22, 2025 | 322.20 | 326.90 | 320.00 | 324.65 | 324.65 | 0.87% | 71,990 |
| Oct 21, 2025 | 319.65 | 324.30 | 318.10 | 321.86 | 321.86 | 0.87% | 148,952 |
| Oct 20, 2025 | 317.45 | 319.60 | 314.60 | 319.07 | 319.07 | 3.01% | 1,187,495 |
| Oct 17, 2025 | 319.05 | 318.85 | 304.90 | 309.74 | 309.74 | -8.02% | 178,268 |
| Oct 16, 2025 | 333.25 | 340.00 | 326.60 | 336.76 | 336.76 | 0.19% | 358,835 |
| Oct 15, 2025 | 339.25 | 339.85 | 332.80 | 336.12 | 336.12 | 1.68% | 77,848 |
| Oct 14, 2025 | 334.40 | 334.80 | 326.40 | 330.56 | 330.56 | -2.86% | 96,793 |
| Oct 13, 2025 | 337.45 | 341.40 | 335.70 | 340.30 | 340.30 | -2.53% | 153,805 |
| Oct 10, 2025 | 352.50 | 353.25 | 338.10 | 349.13 | 349.13 | -0.05% | 112,208 |
| Oct 9, 2025 | 346.40 | 353.00 | 346.10 | 349.31 | 349.31 | 0.71% | 89,646 |
| Oct 8, 2025 | 341.05 | 351.80 | 341.10 | 346.85 | 346.85 | 1.42% | 118,534 |
| Oct 7, 2025 | 343.35 | 344.60 | 340.20 | 341.98 | 341.98 | -0.28% | 124,983 |
| Oct 6, 2025 | 339.75 | 345.30 | 337.20 | 342.96 | 342.96 | 1.51% | 416,204 |
| Oct 3, 2025 | 333.05 | 340.30 | 332.70 | 337.84 | 337.84 | 0.97% | 34,524 |
| Oct 2, 2025 | 324.70 | 336.00 | 325.00 | 334.60 | 334.60 | 3.58% | 409,778 |
| Oct 1, 2025 | 323.45 | 324.60 | 318.70 | 323.04 | 323.04 | -0.69% | 82,551 |
| Sep 30, 2025 | 326.60 | 330.30 | 324.45 | 325.29 | 325.29 | 0.23% | 220,841 |
| Sep 29, 2025 | 322.40 | 327.90 | 320.90 | 324.55 | 324.55 | 1.80% | 153,831 |
| Sep 26, 2025 | 318.50 | 320.00 | 316.40 | 318.83 | 318.83 | 0.45% | 92,210 |
| Sep 25, 2025 | 330.20 | 330.72 | 312.90 | 317.41 | 317.41 | -4.67% | 872,365 |
| Sep 24, 2025 | 337.45 | 337.90 | 330.70 | 332.96 | 332.96 | -2.16% | 1,080,044 |
| Sep 23, 2025 | 339.35 | 343.90 | 339.10 | 340.30 | 340.30 | 1.60% | 166,912 |
| Sep 22, 2025 | 341.55 | 344.50 | 334.95 | 334.95 | 334.95 | -2.90% | 151,454 |
| Sep 19, 2025 | 344.80 | 347.00 | 342.70 | 344.94 | 344.94 | 1.11% | 173,463 |
| Sep 18, 2025 | 335.15 | 344.20 | 337.20 | 341.15 | 341.15 | 1.66% | 70,702 |
| Sep 17, 2025 | 336.40 | 337.60 | 331.70 | 335.59 | 335.59 | -3.19% | 79,648 |
| Sep 16, 2025 | 347.05 | 346.70 | 334.20 | 346.65 | 346.65 | 0.37% | 52,015 |
| Sep 15, 2025 | 337.05 | 348.00 | 337.20 | 345.38 | 345.38 | 3.26% | 117,775 |
| Sep 12, 2025 | 336.70 | 340.20 | 333.10 | 334.47 | 334.47 | -0.10% | 182,842 |
| Sep 11, 2025 | 326.20 | 339.20 | 323.85 | 334.79 | 334.79 | 2.00% | 177,497 |
| Sep 10, 2025 | 330.10 | 331.10 | 325.70 | 328.22 | 328.22 | 0.43% | 25,288 |
| Sep 9, 2025 | 332.00 | 332.50 | 325.40 | 326.80 | 326.80 | -1.03% | 74,960 |
| Sep 8, 2025 | 334.00 | 335.30 | 330.20 | 330.20 | 330.20 | -1.60% | 58,978 |
| Sep 5, 2025 | 334.00 | 338.90 | 331.00 | 335.58 | 335.58 | 1.05% | 45,918 |
| Sep 4, 2025 | 334.80 | 335.35 | 329.40 | 332.10 | 332.10 | -0.95% | 57,743 |
| Sep 3, 2025 | 333.55 | 338.00 | 333.20 | 335.28 | 335.28 | -1.41% | 619,761 |
| Sep 2, 2025 | 344.70 | 350.00 | 332.00 | 340.08 | 340.08 | -0.56% | 94,183 |
| Sep 1, 2025 | 340.90 | 342.65 | 337.90 | 342.00 | 342.00 | 0.43% | 1,180,424 |