Eqva ASA (OSL:EQVA)
Norway · Delayed Price · Currency is NOK 2.930
-0.100 (-3.30%)
Sep 14, 2026, 4:25 PM CET
Eqva ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.05 | 3.12 | 3.03 | 3.03 | 3.03 | -2.88% | 50,907 |
| Sep 10, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | 63,353 |
| Sep 9, 2026 | 3.05 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 45,333 |
| Sep 8, 2026 | 3.08 | 3.11 | 2.98 | 3.10 | 3.10 | - | 38,880 |
| Sep 7, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | 1.97% | 4,347 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | -0.98% | 24,718 |
| Sep 3, 2026 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | - | 23,890 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | - | 24,733 |
| Sep 1, 2026 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 62,497 |
| Aug 31, 2026 | 2.99 | 3.20 | 2.99 | 3.12 | 3.12 | 6.85% | 376,346 |
| Aug 28, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -0.68% | 120,521 |
| Aug 27, 2026 | 2.86 | 2.97 | 2.86 | 2.94 | 2.94 | 2.44% | 347,914 |
| Aug 26, 2026 | 3.00 | 3.01 | 2.83 | 2.87 | 2.87 | -6.21% | 484,133 |
| Aug 25, 2026 | 3.13 | 3.14 | 3.06 | 3.06 | 3.06 | -0.33% | 36,606 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | 0.66% | 32,987 |
| Aug 21, 2026 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | 1.33% | 87,449 |
| Aug 20, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.63% | 37,930 |
| Aug 19, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.66% | 20,958 |
| Aug 18, 2026 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -5.94% | 237,278 |
| Aug 17, 2026 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 2.89% | 6,490 |
| Aug 14, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -0.32% | 28,778 |
| Aug 13, 2026 | 3.17 | 3.17 | 3.05 | 3.12 | 3.12 | -1.58% | 46,235 |
| Aug 12, 2026 | 3.18 | 3.18 | 3.14 | 3.17 | 3.17 | 0.96% | 25,759 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 29,846 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 1.59% | 10,550 |
| Aug 7, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 10,516 |
| Aug 6, 2026 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 1.59% | 56,096 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | - | 17,352 |
| Aug 4, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 51,685 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 4,357 |
| Jul 31, 2026 | 3.12 | 3.23 | 3.12 | 3.18 | 3.18 | 0.63% | 53,966 |
| Jul 30, 2026 | 3.19 | 3.20 | 3.12 | 3.16 | 3.16 | -0.94% | 76,062 |
| Jul 29, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.31% | 38,922 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.07 | 3.18 | 3.18 | - | 58,256 |
| Jul 27, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | 0.63% | 50,610 |
| Jul 24, 2026 | 3.16 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 9,964 |
| Jul 23, 2026 | 3.29 | 3.29 | 3.15 | 3.19 | 3.19 | 0.95% | 4,975 |
| Jul 22, 2026 | 3.07 | 3.25 | 3.07 | 3.16 | 3.16 | 3.27% | 34,007 |
| Jul 21, 2026 | 3.15 | 3.22 | 3.06 | 3.06 | 3.06 | 0.99% | 33,422 |
| Jul 20, 2026 | 3.09 | 3.18 | 3.03 | 3.03 | 3.03 | -2.57% | 31,772 |
| Jul 17, 2026 | 3.30 | 3.30 | 3.10 | 3.11 | 3.11 | -0.64% | 111,585 |
| Jul 16, 2026 | 3.29 | 3.29 | 3.11 | 3.13 | 3.13 | -4.57% | 69,131 |
| Jul 15, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 2.50% | 33,256 |
| Jul 14, 2026 | 3.25 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 24,063 |
| Jul 13, 2026 | 3.30 | 3.41 | 3.21 | 3.25 | 3.25 | -1.22% | 17,185 |
| Jul 10, 2026 | 3.30 | 3.30 | 3.22 | 3.29 | 3.29 | -0.30% | 22,129 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.23 | 3.30 | 3.30 | 0.30% | 45,598 |
| Jul 8, 2026 | 3.36 | 3.42 | 3.24 | 3.29 | 3.29 | -0.60% | 51,234 |
| Jul 7, 2026 | 3.45 | 3.58 | 3.31 | 3.31 | 3.31 | 0.30% | 359,081 |
| Jul 6, 2026 | 3.30 | 3.40 | 3.13 | 3.30 | 3.30 | 6.45% | 78,008 |