eQ Oyj (LON:0DK7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.88
-0.16 (-1.99%)
Nov 10, 2026, 1:22 PM GMT
LON:0DK7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | -1.99% | 7 |
| Nov 9, 2026 | 8.06 | 8.06 | 7.98 | 8.04 | 8.04 | 0.50% | 327 |
| Nov 6, 2026 | 8.00 | 8.06 | 7.98 | 8.00 | 8.00 | 0.50% | 983 |
| Nov 5, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | 1.79% | 21 |
| Nov 3, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.88% | 1,400 |
| Nov 2, 2026 | 7.86 | 7.97 | 7.86 | 7.97 | 7.97 | 0.13% | 168 |
| Oct 30, 2026 | 7.98 | 7.98 | 7.92 | 7.96 | 7.96 | -0.62% | 2,556 |
| Oct 29, 2026 | 7.94 | 8.02 | 7.94 | 8.01 | 8.01 | 0.88% | 543 |
| Oct 28, 2026 | 7.94 | 7.98 | 7.90 | 7.94 | 7.94 | 2.85% | 901 |
| Oct 27, 2026 | 7.76 | 7.76 | 7.70 | 7.72 | 7.72 | -0.90% | 679 |
| Oct 26, 2026 | 8.12 | 8.12 | 7.79 | 7.79 | 7.79 | -3.35% | 5,517 |
| Oct 23, 2026 | 7.76 | 8.06 | 7.76 | 8.06 | 8.06 | 1.51% | 3,618 |
| Oct 22, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -2.10% | 447 |
| Oct 21, 2026 | 8.00 | 8.11 | 7.92 | 8.11 | 8.11 | 1.88% | 188 |
| Oct 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.02% | 251 |
| Oct 19, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.99% | 593 |
| Oct 16, 2026 | 8.09 | 8.09 | 8.04 | 8.04 | 8.04 | -0.74% | 44 |
| Oct 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.49% | 1 |
| Oct 14, 2026 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | -0.73% | 161 |
| Oct 13, 2026 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 0.99% | 621 |
| Oct 12, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -2.17% | 77 |
| Oct 9, 2026 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | -1.19% | 100 |
| Oct 8, 2026 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | -1.64% | 211 |
| Oct 7, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.43% | 585 |
| Oct 6, 2026 | 8.58 | 8.58 | 8.42 | 8.42 | 8.42 | -0.94% | 995 |
| Oct 5, 2026 | 8.84 | 8.84 | 8.76 | 8.76 | 8.50 | 0.23% | 224 |
| Oct 2, 2026 | 8.77 | 8.78 | 8.74 | 8.74 | 8.48 | 0.23% | 3,508 |
| Sep 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.46 | 0.23% | 500 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.44 | -1.14% | 1,602 |
| Sep 25, 2026 | 8.74 | 8.80 | 8.74 | 8.80 | 8.54 | 1.73% | 2,350 |
| Sep 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.39 | -1.37% | 112 |
| Sep 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.51 | 0.11% | 25 |
| Sep 22, 2026 | 8.76 | 8.76 | 8.74 | 8.76 | 8.50 | - | 1,228 |
| Sep 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.50 | -0.57% | 148 |
| Sep 18, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.55 | 0.11% | 1 |
| Sep 17, 2026 | 8.86 | 8.86 | 8.77 | 8.80 | 8.54 | -0.11% | 543 |
| Sep 16, 2026 | 8.83 | 8.83 | 8.81 | 8.81 | 8.55 | -0.68% | 71 |
| Sep 15, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.61 | - | 500 |
| Sep 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.61 | 0.57% | 90 |
| Sep 10, 2026 | 8.95 | 8.95 | 8.82 | 8.82 | 8.56 | -1.34% | 5,882 |
| Sep 9, 2026 | 8.98 | 8.98 | 8.94 | 8.94 | 8.67 | -1.00% | 758 |
| Sep 8, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.76 | -0.33% | 300 |
| Sep 3, 2026 | 9.03 | 9.06 | 8.99 | 9.06 | 8.79 | 0.89% | 186 |
| Sep 2, 2026 | 9.07 | 9.07 | 8.98 | 8.98 | 8.71 | -0.44% | 1,209 |
| Sep 1, 2026 | 9.02 | 9.08 | 9.02 | 9.02 | 8.75 | -2.59% | 3,800 |
| Aug 31, 2026 | 9.25 | 9.26 | 9.25 | 9.26 | 8.99 | 1.98% | 801 |
| Aug 28, 2026 | 9.08 | 9.09 | 9.08 | 9.08 | 8.81 | 1.57% | 50 |
| Aug 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.67 | 0.22% | 40 |
| Aug 26, 2026 | 9.00 | 9.00 | 8.90 | 8.92 | 8.66 | -0.67% | 248 |
| Aug 25, 2026 | 9.01 | 9.01 | 8.98 | 8.98 | 8.71 | - | 2,031 |