EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 91.90
-4.80 (-4.96%)
At close: Aug 1, 2025
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 97.00 | 97.10 | 95.10 | 96.70 | 96.70 | 2.22% | 7,311 |
| Jul 30, 2025 | 96.50 | 98.30 | 93.50 | 94.60 | 94.60 | -1.87% | 14,063 |
| Jul 29, 2025 | 98.00 | 98.10 | 95.70 | 96.40 | 96.40 | -1.93% | 9,935 |
| Jul 28, 2025 | 97.30 | 98.60 | 97.00 | 98.30 | 98.30 | 1.24% | 12,415 |
| Jul 25, 2025 | 95.00 | 97.50 | 94.30 | 97.10 | 97.10 | 3.30% | 28,444 |
| Jul 24, 2025 | 92.90 | 94.80 | 91.90 | 94.00 | 94.00 | 3.07% | 26,699 |
| Jul 23, 2025 | 89.00 | 92.30 | 88.60 | 91.20 | 91.20 | 3.40% | 28,009 |
| Jul 22, 2025 | 88.00 | 89.00 | 87.20 | 88.20 | 88.20 | 0.92% | 6,255 |
| Jul 21, 2025 | 88.70 | 89.30 | 86.30 | 87.40 | 87.40 | -1.69% | 14,923 |
| Jul 18, 2025 | 89.30 | 89.30 | 87.10 | 88.90 | 88.90 | -0.56% | 10,772 |
| Jul 17, 2025 | 85.50 | 89.40 | 84.00 | 89.40 | 89.40 | 4.56% | 19,648 |
| Jul 16, 2025 | 86.20 | 86.20 | 84.70 | 85.50 | 85.50 | -0.81% | 2,614 |
| Jul 15, 2025 | 84.70 | 86.70 | 84.40 | 86.20 | 86.20 | 2.38% | 21,948 |
| Jul 14, 2025 | 86.30 | 86.50 | 83.50 | 84.20 | 84.20 | -3.00% | 18,482 |
| Jul 11, 2025 | 85.20 | 87.40 | 83.70 | 86.80 | 86.80 | 2.24% | 22,878 |
| Jul 10, 2025 | 83.60 | 86.00 | 83.50 | 84.90 | 84.90 | 1.31% | 16,527 |
| Jul 9, 2025 | 87.70 | 88.00 | 80.20 | 83.80 | 83.80 | -3.68% | 56,166 |
| Jul 8, 2025 | 90.70 | 90.90 | 86.40 | 87.00 | 87.00 | -3.76% | 45,298 |
| Jul 7, 2025 | 91.20 | 92.10 | 89.40 | 90.40 | 90.40 | -0.77% | 18,570 |
| Jul 4, 2025 | 92.90 | 92.90 | 90.40 | 91.10 | 91.10 | -2.04% | 16,016 |
| Jul 3, 2025 | 91.90 | 93.00 | 90.90 | 93.00 | 93.00 | 1.20% | 20,583 |
| Jul 2, 2025 | 92.50 | 92.50 | 91.10 | 91.90 | 91.90 | -0.11% | 10,502 |
| Jul 1, 2025 | 91.90 | 92.00 | 91.00 | 92.00 | 92.00 | 0.55% | 7,323 |
| Jun 30, 2025 | 91.60 | 92.00 | 91.50 | 91.50 | 91.50 | - | 9,952 |
| Jun 27, 2025 | 91.90 | 92.40 | 90.10 | 91.50 | 91.50 | 0.33% | 19,947 |
| Jun 26, 2025 | 91.80 | 92.50 | 90.10 | 91.20 | 91.20 | -0.65% | 16,278 |
| Jun 25, 2025 | 90.80 | 92.30 | 90.70 | 91.80 | 91.80 | 1.21% | 15,405 |
| Jun 24, 2025 | 91.70 | 91.70 | 89.90 | 90.70 | 90.70 | 0.78% | 12,581 |
| Jun 23, 2025 | 92.00 | 92.70 | 88.80 | 90.00 | 90.00 | -2.70% | 41,632 |
| Jun 19, 2025 | 90.00 | 93.50 | 90.00 | 92.50 | 92.50 | 2.78% | 29,022 |
| Jun 18, 2025 | 88.70 | 90.00 | 88.20 | 90.00 | 90.00 | 1.58% | 21,238 |
| Jun 17, 2025 | 89.00 | 89.00 | 87.40 | 88.60 | 88.60 | -0.45% | 9,799 |
| Jun 16, 2025 | 85.40 | 89.00 | 84.90 | 89.00 | 89.00 | 4.34% | 24,290 |
| Jun 13, 2025 | 86.60 | 87.10 | 83.60 | 85.30 | 85.30 | -1.73% | 17,311 |
| Jun 12, 2025 | 86.00 | 86.80 | 85.10 | 86.80 | 86.80 | 0.93% | 9,237 |
| Jun 11, 2025 | 86.90 | 86.90 | 84.20 | 86.00 | 86.00 | -0.58% | 9,135 |
| Jun 10, 2025 | 84.50 | 86.90 | 82.00 | 86.50 | 86.50 | 2.25% | 28,423 |
| Jun 9, 2025 | 80.50 | 86.80 | 80.50 | 84.60 | 84.60 | 4.83% | 12,945 |
| Jun 5, 2025 | 82.10 | 83.00 | 79.40 | 80.70 | 80.70 | -1.47% | 16,368 |
| Jun 4, 2025 | 83.00 | 83.10 | 80.80 | 81.90 | 81.90 | -1.33% | 23,563 |
| Jun 3, 2025 | 82.80 | 83.60 | 81.80 | 83.00 | 83.00 | -1.19% | 11,555 |
| Jun 2, 2025 | 84.10 | 85.40 | 83.00 | 84.00 | 84.00 | -1.06% | 14,473 |
| May 30, 2025 | 84.40 | 85.00 | 84.30 | 84.90 | 84.90 | 0.95% | 3,852 |
| May 28, 2025 | 85.00 | 85.00 | 84.10 | 84.10 | 84.10 | -1.64% | 4,470 |
| May 27, 2025 | 84.30 | 86.90 | 84.30 | 85.50 | 85.50 | -0.12% | 29,599 |
| May 26, 2025 | 86.00 | 87.00 | 84.00 | 85.60 | 85.60 | -0.47% | 13,302 |
| May 23, 2025 | 87.10 | 88.00 | 82.50 | 86.00 | 86.00 | -1.15% | 32,414 |
| May 22, 2025 | 86.00 | 87.00 | 84.20 | 87.00 | 87.00 | 1.52% | 22,246 |
| May 21, 2025 | 86.70 | 86.70 | 85.30 | 85.70 | 85.70 | -0.70% | 17,079 |
| May 20, 2025 | 83.00 | 86.30 | 82.90 | 86.30 | 86.30 | 4.10% | 24,628 |