Eqva ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.37	2.37	2.20	2.27	2.27	-2.99%	178,734
Nov 12, 2026	2.37	2.37	2.07	2.34	2.34	-5.65%	889,409
Nov 11, 2026	2.47	2.48	2.44	2.48	2.48	-	44,121
Nov 10, 2026	2.34	2.63	2.34	2.48	2.48	-2.36%	17,444
Nov 9, 2026	2.52	2.54	2.44	2.54	2.54	1.20%	47,550
Nov 6, 2026	2.53	2.53	2.51	2.51	2.51	-3.83%	24,281
Nov 5, 2026	2.64	2.64	2.52	2.61	2.61	-	45,396
Nov 4, 2026	2.60	2.77	2.60	2.61	2.61	-3.33%	55,461
Nov 3, 2026	2.60	2.75	2.60	2.70	2.70	-1.82%	80,219
Nov 2, 2026	2.68	2.75	2.60	2.75	2.75	2.61%	10,439
Oct 30, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	500
Oct 29, 2026	2.52	2.70	2.52	2.70	2.70	-	10,974
Oct 28, 2026	2.63	2.70	2.63	2.70	2.70	0.37%	7,086
Oct 27, 2026	2.50	2.69	2.50	2.69	2.69	3.46%	131,045
Oct 26, 2026	2.70	2.70	2.54	2.60	2.60	-3.70%	20,289
Oct 23, 2026	2.70	2.70	2.50	2.70	2.70	1.50%	3,892
Oct 22, 2026	2.64	2.69	2.64	2.66	2.66	-	56,790
Oct 21, 2026	2.64	2.66	2.60	2.66	2.66	1.14%	39,985
Oct 20, 2026	2.45	2.63	2.44	2.63	2.63	5.62%	132,315
Oct 19, 2026	2.55	2.55	2.47	2.49	2.49	-2.35%	222,600
Oct 16, 2026	2.51	2.59	2.51	2.55	2.55	1.59%	44,830
Oct 15, 2026	2.66	2.66	2.51	2.51	2.51	-4.56%	205,733
Oct 14, 2026	2.72	2.78	2.62	2.63	2.63	-5.73%	102,104
Oct 13, 2026	2.93	2.93	2.68	2.79	2.79	5.68%	44,204
Oct 12, 2026	2.59	2.79	2.59	2.64	2.64	-2.22%	28,245
Oct 9, 2026	2.66	2.70	2.59	2.70	2.70	1.50%	22,148
Oct 8, 2026	2.69	2.69	2.61	2.66	2.66	-	97,723
Oct 7, 2026	2.55	2.70	2.55	2.66	2.66	-1.48%	88,826
Oct 6, 2026	2.70	2.71	2.68	2.70	2.70	-2.53%	86,632
Oct 5, 2026	2.84	2.84	2.67	2.77	2.77	-2.81%	246,601
Oct 2, 2026	2.71	2.85	2.71	2.85	2.85	4.40%	43,181
Oct 1, 2026	2.82	2.82	2.73	2.73	2.73	-3.19%	62,242
Sep 30, 2026	2.76	2.82	2.76	2.82	2.82	1.08%	73,351
Sep 29, 2026	2.77	2.84	2.76	2.79	2.79	-2.79%	66,178
Sep 28, 2026	2.80	2.87	2.78	2.87	2.87	1.77%	72,394
Sep 25, 2026	2.95	2.95	2.82	2.82	2.82	-1.05%	29,429
Sep 24, 2026	2.92	2.92	2.85	2.85	2.85	-	79,464
Sep 23, 2026	2.84	2.85	2.84	2.85	2.85	-1.38%	25,035
Sep 22, 2026	2.86	2.91	2.83	2.89	2.89	0.35%	84,099
Sep 21, 2026	2.86	2.95	2.83	2.88	2.88	1.05%	30,643
Sep 18, 2026	2.96	2.96	2.85	2.85	2.85	-3.06%	91,187
Sep 17, 2026	2.95	2.95	2.91	2.94	2.94	0.34%	15,892
Sep 16, 2026	2.92	3.00	2.88	2.93	2.93	-1.35%	93,459
Sep 15, 2026	2.95	2.97	2.95	2.97	2.97	1.37%	14,343
Sep 14, 2026	3.10	3.10	2.93	2.93	2.93	-3.30%	18,707
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