Eqva ASA (OSL:EQVA)
Norway · Delayed Price · Currency is NOK 3.200
+0.030 (0.95%)
Jun 4, 2026, 9:29 AM CET
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.20 | 3.28 | 3.14 | 3.17 | 3.17 | -3.06% | 11,445 |
| Jun 2, 2026 | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | 1.87% | 7,250 |
| Jun 1, 2026 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -3.31% | 34,109 |
| May 29, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | 0.61% | 54,631 |
| May 28, 2026 | 3.07 | 3.38 | 3.07 | 3.30 | 3.30 | 7.14% | 101,780 |
| May 27, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 20,688 |
| May 26, 2026 | 3.18 | 3.18 | 3.05 | 3.10 | 3.10 | 1.97% | 37,727 |
| May 22, 2026 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | -0.65% | 87,145 |
| May 21, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | - | 18,784 |
| May 20, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 99,647 |
| May 19, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -4.15% | 93,728 |
| May 18, 2026 | 3.40 | 3.40 | 3.07 | 3.13 | 3.13 | -0.63% | 105,996 |
| May 15, 2026 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | -1.56% | 92,013 |
| May 13, 2026 | 3.30 | 3.30 | 3.13 | 3.20 | 3.20 | -6.98% | 308,756 |
| May 12, 2026 | 3.44 | 3.44 | 3.30 | 3.44 | 3.44 | 4.24% | 42,262 |
| May 11, 2026 | 3.20 | 3.30 | 3.19 | 3.30 | 3.30 | 3.12% | 101,066 |
| May 8, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | -0.62% | 39,411 |
| May 7, 2026 | 3.21 | 3.27 | 3.18 | 3.22 | 3.22 | - | 68,029 |
| May 6, 2026 | 3.35 | 3.37 | 3.22 | 3.22 | 3.22 | -3.88% | 80,681 |
| May 5, 2026 | 3.45 | 3.45 | 3.30 | 3.35 | 3.35 | 1.82% | 34,931 |
| May 4, 2026 | 3.39 | 3.41 | 3.29 | 3.29 | 3.29 | -4.36% | 101,439 |
| Apr 30, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.58% | 11,545 |
| Apr 29, 2026 | 3.42 | 3.52 | 3.42 | 3.42 | 3.42 | -2.01% | 58,034 |
| Apr 28, 2026 | 3.45 | 3.49 | 3.42 | 3.49 | 3.49 | 3.56% | 41,936 |
| Apr 27, 2026 | 3.35 | 3.48 | 3.35 | 3.37 | 3.37 | -3.16% | 24,472 |
| Apr 24, 2026 | 3.39 | 3.48 | 3.30 | 3.48 | 3.48 | 2.05% | 57,398 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -2.01% | 81,342 |
| Apr 22, 2026 | 3.52 | 3.62 | 3.45 | 3.48 | 3.48 | -4.40% | 79,102 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.48 | 3.64 | 3.64 | 2.25% | 326,629 |
| Apr 20, 2026 | 3.40 | 3.58 | 3.40 | 3.56 | 3.56 | 2.89% | 196,396 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | 2.98% | 159,924 |
| Apr 16, 2026 | 3.20 | 3.39 | 3.20 | 3.36 | 3.36 | -0.59% | 98,932 |
| Apr 15, 2026 | 3.35 | 3.38 | 3.26 | 3.38 | 3.38 | -0.29% | 228,032 |
| Apr 14, 2026 | 3.32 | 3.39 | 3.29 | 3.39 | 3.39 | 4.63% | 58,745 |
| Apr 13, 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | -1.82% | 80,037 |
| Apr 10, 2026 | 3.35 | 3.37 | 3.24 | 3.30 | 3.30 | -2.08% | 167,698 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.30 | 3.37 | 3.37 | -1.17% | 147,917 |
| Apr 8, 2026 | 3.32 | 3.41 | 3.30 | 3.41 | 3.41 | 2.10% | 78,997 |
| Apr 7, 2026 | 3.46 | 3.50 | 3.30 | 3.34 | 3.34 | -3.47% | 307,219 |
| Apr 1, 2026 | 3.52 | 3.52 | 3.41 | 3.46 | 3.46 | 0.58% | 91,600 |
| Mar 31, 2026 | 3.43 | 3.48 | 3.36 | 3.44 | 3.44 | 1.18% | 102,613 |
| Mar 30, 2026 | 3.17 | 3.40 | 3.17 | 3.40 | 3.40 | 3.03% | 152,279 |
| Mar 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.23% | 157,839 |
| Mar 26, 2026 | 3.27 | 3.27 | 3.14 | 3.26 | 3.26 | 0.93% | 131,279 |
| Mar 25, 2026 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 275,769 |
| Mar 24, 2026 | 3.03 | 3.19 | 3.03 | 3.17 | 3.17 | 0.32% | 168,621 |
| Mar 23, 2026 | 3.15 | 3.19 | 3.05 | 3.16 | 3.16 | 0.32% | 128,173 |
| Mar 20, 2026 | 3.10 | 3.22 | 3.10 | 3.15 | 3.15 | 1.61% | 119,260 |
| Mar 19, 2026 | 3.05 | 3.13 | 3.01 | 3.10 | 3.10 | 0.65% | 405,108 |
| Mar 18, 2026 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.98% | 52,731 |