Eqva ASA (OSL:EQVA)
Norway · Delayed Price · Currency is NOK 5.20
+0.10 (1.96%)
Aug 22, 2025, 3:54 PM CET
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | - | 167 |
| Aug 21, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.20% | 10,913 |
| Aug 20, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 9,849 |
| Aug 19, 2025 | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | 2.04% | 7,800 |
| Aug 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.59% | 300 |
| Aug 15, 2025 | 4.93 | 5.02 | 4.88 | 5.02 | 5.02 | - | 7,600 |
| Aug 14, 2025 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | 2.45% | 5,300 |
| Aug 13, 2025 | 4.85 | 4.93 | 4.85 | 4.90 | 4.90 | 0.82% | 25,500 |
| Aug 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | 4,500 |
| Aug 11, 2025 | 4.85 | 5.00 | 4.85 | 4.92 | 4.92 | -1.60% | 9,999 |
| Aug 8, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 23,308 |
| Aug 7, 2025 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 0.81% | 7,343 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -0.81% | 6,552 |
| Aug 5, 2025 | 4.96 | 4.96 | 4.88 | 4.95 | 4.95 | - | 9,459 |
| Aug 4, 2025 | 4.85 | 4.95 | 4.83 | 4.95 | 4.95 | -0.40% | 4,932 |
| Aug 1, 2025 | 4.95 | 4.97 | 4.86 | 4.97 | 4.97 | 1.22% | 3,552 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -1.80% | 2,172 |
| Jul 30, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | -0.79% | 9,768 |
| Jul 29, 2025 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | - | 3,111 |
| Jul 28, 2025 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 1.82% | 18,712 |
| Jul 25, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | - | 4,536 |
| Jul 24, 2025 | 4.95 | 4.95 | 4.88 | 4.95 | 4.95 | 1.64% | 6,640 |
| Jul 23, 2025 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | 0.21% | 7,657 |
| Jul 22, 2025 | 4.85 | 4.93 | 4.85 | 4.86 | 4.86 | -1.42% | 2,068 |
| Jul 21, 2025 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | -0.20% | 4,565 |
| Jul 18, 2025 | 4.95 | 4.95 | 4.84 | 4.94 | 4.94 | -0.20% | 4,098 |
| Jul 17, 2025 | 4.93 | 4.95 | 4.82 | 4.95 | 4.95 | 2.48% | 18,163 |
| Jul 16, 2025 | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | -1.83% | 6,977 |
| Jul 15, 2025 | 4.83 | 4.92 | 4.81 | 4.92 | 4.92 | - | 44,182 |
| Jul 14, 2025 | 4.93 | 4.93 | 4.84 | 4.92 | 4.92 | -0.61% | 20,579 |
| Jul 11, 2025 | 4.91 | 4.95 | 4.85 | 4.95 | 4.95 | 2.06% | 4,333 |
| Jul 10, 2025 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | -1.02% | 1,743 |
| Jul 9, 2025 | 4.98 | 5.02 | 4.80 | 4.90 | 4.90 | -0.81% | 72,888 |
| Jul 8, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | -0.60% | 11,535 |
| Jul 7, 2025 | 4.95 | 4.99 | 4.81 | 4.97 | 4.97 | 0.81% | 39,338 |
| Jul 4, 2025 | 5.02 | 5.02 | 4.83 | 4.93 | 4.93 | 0.82% | 9,020 |
| Jul 3, 2025 | 4.90 | 4.96 | 4.87 | 4.89 | 4.89 | 1.03% | 21,998 |
| Jul 2, 2025 | 4.81 | 4.85 | 4.81 | 4.84 | 4.84 | 0.62% | 1,471 |
| Jul 1, 2025 | 4.78 | 4.97 | 4.78 | 4.81 | 4.81 | 0.63% | 670 |
| Jun 30, 2025 | 4.78 | 5.06 | 4.78 | 4.78 | 4.78 | -1.44% | 42,040 |
| Jun 27, 2025 | 4.79 | 4.89 | 4.78 | 4.85 | 4.85 | 0.83% | 62,211 |
| Jun 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 9,418 |
| Jun 25, 2025 | 4.80 | 4.97 | 4.80 | 4.80 | 4.80 | -0.21% | 16,604 |
| Jun 24, 2025 | 4.98 | 4.98 | 4.81 | 4.81 | 4.81 | -0.82% | 14,518 |
| Jun 23, 2025 | 4.85 | 4.94 | 4.85 | 4.85 | 4.85 | -2.61% | 17,053 |
| Jun 20, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | - | 5,516 |
| Jun 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 88 |
| Jun 18, 2025 | 4.80 | 4.99 | 4.80 | 4.90 | 4.90 | - | 5,530 |
| Jun 17, 2025 | 4.78 | 4.99 | 4.78 | 4.90 | 4.90 | -1.80% | 11,046 |
| Jun 16, 2025 | 4.78 | 4.99 | 4.78 | 4.99 | 4.99 | - | 9,380 |