eQ Oyj (LON:0DK7)
London · Delayed Price · Currency is GBP · Price in EUR 10.95
-0.15 (-1.35%)
Feb 5, 2026, 12:41 PM GMT
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.95 | 11.10 | 10.90 | 11.10 | 11.10 | 1.60% | 561 |
| Feb 3, 2026 | 11.05 | 11.05 | 10.93 | 10.93 | 10.93 | -0.23% | 297 |
| Feb 2, 2026 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | -2.01% | 413 |
| Jan 28, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.13% | 90 |
| Jan 27, 2026 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | 1.84% | 680 |
| Jan 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | 198 |
| Jan 23, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.23% | 2,041 |
| Jan 22, 2026 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 2.13% | 31 |
| Jan 21, 2026 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 0.48% | 870 |
| Jan 20, 2026 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | -0.47% | 276 |
| Jan 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.63% | 100 |
| Jan 16, 2026 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | 0.70% | 575 |
| Jan 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | 150 |
| Jan 13, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -0.46% | 479 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | 100 |
| Jan 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | 158 |
| Jan 7, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | - | 346 |
| Jan 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | 5 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | 110 |
| Dec 30, 2025 | 10.85 | 10.98 | 10.85 | 10.95 | 10.95 | 2.34% | 1,214 |
| Dec 29, 2025 | 10.53 | 10.70 | 10.50 | 10.70 | 10.70 | 2.39% | 3,191 |
| Dec 23, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 690 |
| Dec 22, 2025 | 10.70 | 10.73 | 10.55 | 10.55 | 10.55 | -0.94% | 816 |
| Dec 19, 2025 | 10.70 | 10.73 | 10.65 | 10.65 | 10.65 | -0.23% | 3,905 |
| Dec 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.23% | 212 |
| Dec 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 36 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | 2,391 |
| Dec 15, 2025 | 10.68 | 10.70 | 10.60 | 10.60 | 10.60 | -1.40% | 2,287 |
| Dec 12, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -0.69% | 1,400 |
| Dec 11, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.93% | 50 |
| Dec 10, 2025 | 10.85 | 10.85 | 10.73 | 10.73 | 10.73 | -1.61% | 1,000 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.23% | 2 |
| Dec 8, 2025 | 10.85 | 10.88 | 10.85 | 10.88 | 10.88 | -1.58% | 692 |
| Dec 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 10 |
| Dec 4, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | 240 |
| Dec 3, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | 0.90% | 1,212 |
| Dec 2, 2025 | 10.85 | 11.15 | 10.85 | 11.10 | 11.10 | 1.83% | 1,063 |
| Dec 1, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -0.46% | 1,209 |
| Nov 28, 2025 | 10.85 | 11.15 | 10.83 | 10.95 | 10.95 | 1.39% | 413 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.23% | 338 |
| Nov 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.23% | 20 |
| Nov 24, 2025 | 10.78 | 10.80 | 10.75 | 10.80 | 10.80 | -1.82% | 649 |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 520 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 692 |
| Nov 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | 80 |
| Nov 13, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 154 |
| Nov 12, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 322 |
| Nov 11, 2025 | 11.05 | 11.05 | 11.03 | 11.05 | 11.05 | 0.91% | 1,951 |
| Nov 10, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | - | 1,100 |
| Nov 7, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.23% | 833 |