Eqva ASA (OSL:EQVA)
Norway · Delayed Price · Currency is NOK 3.020
-0.090 (-2.89%)
Mar 12, 2026, 4:25 PM CET
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.89% | 71,384 |
| Mar 11, 2026 | 3.02 | 3.11 | 2.90 | 3.11 | 3.11 | -1.58% | 229,572 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.06 | 3.16 | 3.16 | 0.96% | 84,007 |
| Mar 9, 2026 | 3.01 | 3.15 | 2.99 | 3.13 | 3.13 | 2.96% | 226,035 |
| Mar 6, 2026 | 3.13 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 194,625 |
| Mar 5, 2026 | 3.11 | 3.17 | 3.08 | 3.08 | 3.08 | -2.22% | 265,038 |
| Mar 4, 2026 | 3.05 | 3.21 | 2.97 | 3.15 | 3.15 | 4.65% | 703,962 |
| Mar 3, 2026 | 3.19 | 3.19 | 2.96 | 3.01 | 3.01 | -0.99% | 350,788 |
| Mar 2, 2026 | 2.95 | 3.05 | 2.87 | 3.04 | 3.04 | 1.33% | 254,136 |
| Feb 27, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 1.69% | 246,963 |
| Feb 26, 2026 | 2.94 | 3.03 | 2.90 | 2.95 | 2.95 | 0.34% | 248,982 |
| Feb 25, 2026 | 2.83 | 2.94 | 2.75 | 2.94 | 2.94 | 3.89% | 283,933 |
| Feb 24, 2026 | 2.89 | 2.89 | 2.77 | 2.83 | 2.83 | -1.05% | 179,047 |
| Feb 23, 2026 | 2.84 | 2.89 | 2.81 | 2.86 | 2.86 | 0.70% | 67,965 |
| Feb 20, 2026 | 2.80 | 2.84 | 2.77 | 2.84 | 2.84 | 1.43% | 79,409 |
| Feb 19, 2026 | 2.80 | 2.85 | 2.76 | 2.80 | 2.80 | - | 44,359 |
| Feb 18, 2026 | 2.75 | 2.85 | 2.75 | 2.80 | 2.80 | -1.75% | 144,251 |
| Feb 17, 2026 | 2.78 | 2.85 | 2.74 | 2.85 | 2.85 | 1.79% | 120,513 |
| Feb 16, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | -1.75% | 99,937 |
| Feb 13, 2026 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | 0.71% | 68,816 |
| Feb 12, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.39% | 89,864 |
| Feb 11, 2026 | 2.85 | 2.99 | 2.85 | 2.87 | 2.87 | 0.35% | 360,290 |
| Feb 10, 2026 | 2.85 | 2.94 | 2.82 | 2.86 | 2.86 | 0.35% | 608,480 |
| Feb 9, 2026 | 2.85 | 3.00 | 2.85 | 2.85 | 2.85 | - | 402,073 |
| Feb 6, 2026 | 2.90 | 3.00 | 2.83 | 2.85 | 2.85 | -2.73% | 2,825,062 |
| Feb 5, 2026 | 2.98 | 3.04 | 2.92 | 2.93 | 2.93 | -3.93% | 72,859 |
| Feb 4, 2026 | 3.03 | 3.10 | 2.90 | 3.05 | 3.05 | -0.33% | 2,081,063 |
| Feb 3, 2026 | 3.10 | 3.14 | 3.00 | 3.06 | 3.06 | -1.29% | 117,490 |
| Feb 2, 2026 | 3.10 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 76,174 |
| Jan 30, 2026 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | 0.65% | 42,835 |
| Jan 29, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -0.64% | 23,046 |
| Jan 28, 2026 | 3.13 | 3.13 | 3.05 | 3.12 | 3.12 | -0.95% | 34,008 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.06 | 3.15 | 3.15 | -0.94% | 44,063 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | 2.58% | 27,021 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -1.90% | 44,690 |
| Jan 22, 2026 | 3.19 | 3.19 | 3.01 | 3.16 | 3.16 | 0.64% | 65,591 |
| Jan 21, 2026 | 3.17 | 3.17 | 3.07 | 3.14 | 3.14 | 1.29% | 78,543 |
| Jan 20, 2026 | 3.12 | 3.18 | 3.04 | 3.10 | 3.10 | -2.21% | 41,867 |
| Jan 19, 2026 | 3.10 | 3.17 | 3.01 | 3.17 | 3.17 | -0.94% | 42,270 |
| Jan 16, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 2.56% | 86,584 |
| Jan 15, 2026 | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | -0.32% | 73,018 |
| Jan 14, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 33,527 |
| Jan 13, 2026 | 3.17 | 3.18 | 3.10 | 3.15 | 3.15 | -0.63% | 49,305 |
| Jan 12, 2026 | 3.08 | 3.20 | 3.08 | 3.17 | 3.17 | -0.94% | 47,130 |
| Jan 9, 2026 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 2.24% | 103,440 |
| Jan 8, 2026 | 3.10 | 3.21 | 3.05 | 3.13 | 3.13 | -0.63% | 124,369 |
| Jan 7, 2026 | 3.22 | 3.23 | 3.10 | 3.15 | 3.15 | -2.78% | 401,184 |
| Jan 6, 2026 | 3.45 | 3.45 | 3.22 | 3.24 | 3.24 | -5.81% | 2,305,357 |
| Jan 5, 2026 | 3.49 | 3.49 | 3.35 | 3.44 | 3.44 | 0.29% | 120,487 |
| Jan 2, 2026 | 3.40 | 3.44 | 3.34 | 3.43 | 3.43 | 1.18% | 103,092 |