EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	40.46	40.46	40.46	40.46	40.46	2.00%	509
Jan 21, 2026	39.67	39.67	39.67	39.67	39.67	0.63%	2,400
Jan 16, 2026	39.42	39.42	39.42	39.42	39.42	1.08%	38,674
Jan 15, 2026	39.00	39.00	39.00	39.00	39.00	-1.39%	29,835
Dec 31, 2025	39.55	39.55	39.55	39.55	39.55	0.13%	104
Dec 24, 2025	39.50	39.50	39.50	39.50	39.50	4.11%	100
Dec 23, 2025	37.94	37.94	37.94	37.94	37.94	3.66%	150
Dec 19, 2025	36.60	36.60	36.60	36.60	36.60	-1.05%	7,672
Dec 15, 2025	36.99	36.99	36.99	36.99	36.99	3.61%	142
Dec 11, 2025	35.55	35.70	35.55	35.70	35.70	4.05%	450
Dec 3, 2025	34.31	34.31	34.31	34.31	34.31	2.88%	200
Nov 24, 2025	33.35	33.35	33.35	33.35	33.35	-7.49%	133
Nov 13, 2025	36.05	36.05	36.05	36.05	36.05	1.55%	100
Nov 12, 2025	35.50	35.50	35.50	35.50	35.50	4.41%	250
Nov 10, 2025	34.00	34.00	34.00	34.00	34.00	0.89%	380
Nov 5, 2025	33.70	33.70	33.70	33.70	33.70	-0.59%	1,500
Nov 3, 2025	33.90	33.90	33.90	33.90	33.90	-3.14%	106
Oct 30, 2025	35.00	35.00	35.00	35.00	35.00	3.93%	150
Oct 17, 2025	33.68	33.68	33.68	33.68	33.68	-5.80%	335
Oct 10, 2025	36.48	36.48	35.75	35.75	35.75	6.72%	22,510
Sep 25, 2025	33.50	33.50	33.50	33.50	33.50	-4.34%	1,520
Sep 10, 2025	34.18	35.02	34.18	35.02	35.02	3.92%	700
Sep 9, 2025	33.70	33.70	33.70	33.70	33.70	-0.15%	560
Sep 4, 2025	33.75	33.75	33.75	33.75	33.75	-4.93%	100
Aug 28, 2025	35.50	35.50	35.50	35.50	35.50	-	300
Aug 27, 2025	35.50	35.50	35.50	35.50	35.50	-4.44%	200
Aug 26, 2025	36.00	37.15	36.00	37.15	37.15	3.05%	200
Aug 22, 2025	35.34	36.05	35.34	36.05	36.05	3.86%	6,513
Aug 11, 2025	34.71	34.71	34.71	34.71	34.71	5.18%	642
Aug 4, 2025	33.00	33.00	33.00	33.00	33.00	-4.35%	100
Jul 31, 2025	34.50	34.50	34.50	34.50	34.50	-	144
Jul 30, 2025	34.50	34.50	34.50	34.50	34.50	-0.58%	5,000
Jul 29, 2025	34.70	34.70	34.70	34.70	34.70	0.58%	1,000