eQ Oyj (LON:0DK7)
London · Delayed Price · Currency is GBP · Price in EUR 11.10
+0.17 (1.60%)
At close: Oct 17, 2025
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.23 | 1.00% | 300 |
| Sep 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.11 | -0.40% | 54 |
| Sep 3, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.16 | -0.60% | 615 |
| Sep 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.23 | 1.00% | 10 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.45 | 12.45 | 12.11 | -3.49% | 561 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | 0.39% | 500 |
| Aug 27, 2025 | 12.95 | 13.05 | 12.85 | 12.85 | 12.50 | -2.28% | 428 |
| Aug 26, 2025 | 13.08 | 13.15 | 13.08 | 13.15 | 12.79 | 1.15% | 125 |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | -0.76% | 30 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.74 | 0.38% | 354 |
| Aug 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.70 | -1.14% | 318 |
| Aug 18, 2025 | 13.25 | 13.30 | 13.10 | 13.20 | 12.84 | - | 2,265 |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.84 | - | 100 |
| Aug 14, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 12.84 | 0.38% | 256 |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.79 | 0.19% | 100 |
| Aug 12, 2025 | 13.00 | 13.13 | 13.00 | 13.13 | 12.77 | 1.35% | 624 |
| Aug 11, 2025 | 12.83 | 12.95 | 12.83 | 12.95 | 12.60 | - | 59 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.60 | -1.15% | 43 |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.74 | 1.95% | 100 |
| Aug 6, 2025 | 12.85 | 13.00 | 12.85 | 12.85 | 12.50 | 0.78% | 4,236 |
| Aug 5, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.40 | -1.54% | 325 |
| Aug 4, 2025 | 13.10 | 13.10 | 12.95 | 12.95 | 12.60 | -0.38% | 182 |
| Aug 1, 2025 | 12.95 | 13.20 | 12.95 | 13.00 | 12.65 | - | 247 |
| Jul 30, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.65 | 0.39% | 896 |
| Jul 29, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.60 | 1.57% | 687 |
| Jul 28, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.40 | -0.39% | 685 |
| Jul 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.45 | -0.78% | 5 |