eQ Oyj (LON:0DK7)
London · Delayed Price · Currency is GBP · Price in EUR 9.64
-0.12 (-1.23%)
At close: Jul 17, 2026
LON:0DK7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.23% | 311 |
| Jul 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% | 5 |
| Jul 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% | 200 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.81% | 110 |
| Jul 10, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 500 |
| Jul 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.82% | 45 |
| Jul 7, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.03% | 300 |
| Jul 6, 2026 | 9.72 | 9.73 | 9.68 | 9.68 | 9.68 | -0.21% | 212 |
| Jul 3, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | -1.42% | 141 |
| Jul 1, 2026 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | 0.41% | 27 |
| Jun 29, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 1.45% | 104 |
| Jun 25, 2026 | 9.62 | 9.66 | 9.62 | 9.66 | 9.66 | 0.10% | 226 |
| Jun 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.37% | 199 |
| Jun 23, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.37% | 100 |
| Jun 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.21% | 1,827 |
| Jun 16, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 0.65% | 2,052 |
| Jun 15, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% | 400 |
| Jun 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.27% | 460 |
| Jun 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% | 572 |
| Jun 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.96% | 50 |
| Jun 4, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 580 |
| Jun 3, 2026 | 9.58 | 9.58 | 9.30 | 9.30 | 9.30 | -4.42% | 946 |
| Jun 1, 2026 | 9.68 | 9.73 | 9.68 | 9.73 | 9.73 | 0.93% | 37 |
| May 29, 2026 | 9.62 | 9.67 | 9.62 | 9.64 | 9.64 | 1.05% | 1,750 |
| May 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% | 2 |
| May 26, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 0.42% | 17 |
| May 25, 2026 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 1.50% | 609 |
| May 22, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | 110 |
| May 21, 2026 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 1.85% | 2,223 |
| May 20, 2026 | 9.20 | 9.20 | 9.18 | 9.19 | 9.19 | 0.44% | 42 |
| May 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 100 |
| May 15, 2026 | 9.28 | 9.41 | 9.18 | 9.20 | 9.20 | -0.76% | 1,180 |
| May 13, 2026 | 9.40 | 9.40 | 9.27 | 9.27 | 9.27 | -2.73% | 943 |
| May 11, 2026 | 9.65 | 9.65 | 9.53 | 9.53 | 9.53 | -2.36% | 213 |
| May 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1,000 |
| May 7, 2026 | 9.86 | 9.86 | 9.76 | 9.76 | 9.76 | -0.91% | 300 |
| May 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% | 13 |
| May 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 100 |
| May 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 18 |
| Apr 30, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | -1.41% | 1,500 |
| Apr 29, 2026 | 9.92 | 9.94 | 9.88 | 9.94 | 9.94 | -0.60% | 372 |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 272 |
| Apr 24, 2026 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | -0.50% | 1,330 |
| Apr 23, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 675 |
| Apr 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 8 |
| Apr 21, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 353 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.25% | 20 |
| Apr 17, 2026 | 9.96 | 10.03 | 9.96 | 10.03 | 10.03 | 0.25% | 410 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 100 |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 500 |