Eqva ASA (OSL:EQVA)
Norway · Delayed Price · Currency is NOK 3.140
-0.060 (-1.88%)
Aug 4, 2026, 4:28 PM CET
Eqva ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.17 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 6,553 |
| Jul 2, 2026 | 3.30 | 3.30 | 3.10 | 3.16 | 3.16 | 0.96% | 8,848 |
| Jul 1, 2026 | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | 0.97% | 10,611 |
| Jun 30, 2026 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -1.59% | 14,491 |
| Jun 29, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | - | 6,629 |
| Jun 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 5,675 |
| Jun 25, 2026 | 3.03 | 3.20 | 3.03 | 3.17 | 3.17 | 3.59% | 842 |
| Jun 24, 2026 | 3.19 | 3.19 | 3.03 | 3.06 | 3.06 | 0.33% | 18,543 |
| Jun 23, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -1.61% | 44,616 |
| Jun 22, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | -1.59% | 23,198 |
| Jun 19, 2026 | 3.01 | 3.30 | 3.01 | 3.15 | 3.15 | 2.61% | 58,909 |
| Jun 18, 2026 | 3.06 | 3.25 | 3.04 | 3.07 | 3.07 | 0.33% | 93,286 |
| Jun 17, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | -1.29% | 37,263 |
| Jun 16, 2026 | 3.02 | 3.19 | 3.02 | 3.10 | 3.10 | 0.32% | 28,989 |
| Jun 15, 2026 | 3.01 | 3.18 | 3.01 | 3.09 | 3.09 | -0.32% | 32,686 |
| Jun 12, 2026 | 3.12 | 3.21 | 3.10 | 3.10 | 3.10 | 0.98% | 6,642 |
| Jun 11, 2026 | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | 0.66% | 22,874 |
| Jun 10, 2026 | 3.02 | 3.11 | 3.02 | 3.05 | 3.05 | -1.29% | 52,372 |
| Jun 9, 2026 | 3.32 | 3.32 | 3.07 | 3.09 | 3.09 | 0.65% | 50,197 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.04 | 3.07 | 3.07 | -2.54% | 15,211 |
| Jun 5, 2026 | 3.10 | 3.18 | 3.04 | 3.15 | 3.15 | 2.61% | 243,562 |
| Jun 4, 2026 | 3.20 | 3.20 | 3.05 | 3.07 | 3.07 | -3.15% | 136,364 |
| 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 |