eQ Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	10.85	10.98	10.85	10.98	10.98	1.15%	130
Nov 5, 2025	10.75	10.85	10.75	10.85	10.85	-1.36%	83
Nov 4, 2025	11.00	11.00	11.00	11.00	11.00	-	1
Nov 3, 2025	11.15	11.15	10.95	11.00	11.00	-0.90%	683
Oct 29, 2025	11.10	11.10	11.10	11.10	11.10	-3.06%	250
Oct 27, 2025	11.60	11.65	11.45	11.45	11.45	2.69%	495
Oct 24, 2025	11.15	11.15	11.15	11.15	11.15	1.36%	40
Oct 23, 2025	11.00	11.00	11.00	11.00	11.00	-0.45%	8
Oct 22, 2025	11.10	11.10	11.05	11.05	11.05	-0.90%	361
Oct 21, 2025	10.85	11.15	10.85	11.15	11.15	-1.33%	131
Oct 20, 2025	11.15	11.30	11.15	11.30	11.30	1.80%	82
Oct 17, 2025	11.10	11.10	11.10	11.10	11.10	1.60%	39
Oct 16, 2025	10.95	11.05	10.93	10.93	10.93	-0.68%	966
Oct 15, 2025	10.95	11.00	10.95	11.00	11.00	1.38%	2,940
Oct 14, 2025	11.38	11.38	10.85	10.85	10.85	-3.12%	370
Oct 13, 2025	11.20	11.20	11.20	11.20	11.20	-0.22%	210
Oct 10, 2025	11.23	11.23	11.23	11.23	11.23	-0.22%	197
Oct 9, 2025	11.25	11.75	11.25	11.25	11.25	-1.75%	2,616
Oct 8, 2025	11.55	11.55	11.45	11.45	11.45	-3.78%	6
Oct 6, 2025	11.95	11.95	11.90	11.90	11.90	-2.06%	534
Oct 3, 2025	12.15	12.15	12.15	12.15	11.82	0.21%	1,000
Oct 2, 2025	12.10	12.13	12.10	12.13	11.80	1.04%	11
Oct 1, 2025	12.05	12.05	12.00	12.00	11.67	-	341
Sep 29, 2025	12.15	12.15	12.00	12.00	11.67	-0.41%	600
Sep 26, 2025	12.05	12.05	12.05	12.05	11.72	-2.03%	2
Sep 24, 2025	12.30	12.30	12.30	12.30	11.97	0.41%	110
Sep 22, 2025	12.25	12.25	12.25	12.25	11.92	-2.00%	170
Sep 18, 2025	12.50	12.50	12.50	12.50	12.16	-0.79%	5
Sep 17, 2025	12.55	12.60	12.55	12.60	12.26	0.80%	131
Sep 16, 2025	12.50	12.50	12.50	12.50	12.16	1.01%	80
Sep 15, 2025	12.35	12.38	12.35	12.38	12.04	0.61%	274
Sep 12, 2025	12.33	12.33	12.30	12.30	11.97	-1.20%	400
Sep 11, 2025	12.45	12.45	12.45	12.45	12.11	-0.99%	3