eQ Oyj (LON:0DK7)
London · Delayed Price · Currency is GBP · Price in EUR 12.30
-0.15 (-1.20%)
At close: Sep 12, 2025
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.35 | 12.38 | 12.35 | 12.38 | 12.38 | 0.61% | 274 |
| Sep 12, 2025 | 12.33 | 12.33 | 12.30 | 12.30 | 12.30 | -1.20% | 400 |
| Sep 11, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.99% | 3 |
| Sep 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.00% | 300 |
| Sep 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 54 |
| Sep 3, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | -0.60% | 615 |
| Sep 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.00% | 10 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | -3.49% | 561 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | 500 |
| Aug 27, 2025 | 12.95 | 13.05 | 12.85 | 12.85 | 12.85 | -2.28% | 428 |
| Aug 26, 2025 | 13.08 | 13.15 | 13.08 | 13.15 | 13.15 | 1.15% | 125 |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 30 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 354 |
| Aug 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.14% | 318 |
| Aug 18, 2025 | 13.25 | 13.30 | 13.10 | 13.20 | 13.20 | - | 2,265 |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 100 |
| Aug 14, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 0.38% | 256 |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.19% | 100 |
| Aug 12, 2025 | 13.00 | 13.13 | 13.00 | 13.13 | 13.13 | 1.35% | 624 |
| Aug 11, 2025 | 12.83 | 12.95 | 12.83 | 12.95 | 12.95 | - | 59 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | 43 |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.95% | 100 |
| Aug 6, 2025 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | 0.78% | 4,236 |
| Aug 5, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | -1.54% | 325 |
| Aug 4, 2025 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -0.38% | 182 |
| Aug 1, 2025 | 12.95 | 13.20 | 12.95 | 13.00 | 13.00 | - | 247 |
| Jul 30, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 896 |
| Jul 29, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1.57% | 687 |
| Jul 28, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 685 |
| Jul 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 5 |
| Jul 24, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.39% | 3,022 |
| Jul 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 3 |
| Jul 22, 2025 | 12.93 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 295 |
| Jul 21, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.39% | 1,062 |
| Jul 18, 2025 | 12.90 | 13.05 | 12.85 | 12.85 | 12.85 | -1.53% | 342 |
| Jul 17, 2025 | 13.00 | 13.15 | 12.90 | 13.05 | 13.05 | -0.76% | 4,107 |
| Jul 16, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.75% | 3,672 |
| Jul 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.71% | 300 |
| Jul 14, 2025 | 13.23 | 13.23 | 12.90 | 12.90 | 12.90 | -3.01% | 719 |
| Jul 11, 2025 | 13.10 | 13.35 | 13.10 | 13.30 | 13.30 | 2.50% | 2,315 |
| Jul 10, 2025 | 12.58 | 12.98 | 12.58 | 12.98 | 12.98 | 8.58% | 4,575 |
| Jul 9, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 0.84% | 558 |
| Jul 8, 2025 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 0.42% | 1,731 |
| Jul 7, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | 0.85% | 1,253 |
| Jul 4, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | 0.43% | 651 |
| Jul 3, 2025 | 11.43 | 11.70 | 11.43 | 11.65 | 11.65 | 0.87% | 1,331 |
| Jul 2, 2025 | 11.58 | 11.58 | 11.40 | 11.55 | 11.55 | 1.76% | 737 |
| Jul 1, 2025 | 11.43 | 11.50 | 11.30 | 11.35 | 11.35 | 3.65% | 2,638 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 0.23% | 502 |
| Jun 27, 2025 | 10.75 | 10.93 | 10.75 | 10.93 | 10.93 | 1.63% | 5,579 |