EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 60.70
+1.60 (2.71%)
At close: Oct 31, 2025
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.00 | 60.70 | 58.30 | 60.70 | 60.70 | 2.71% | 9,358 |
| Oct 30, 2025 | 59.00 | 59.90 | 58.20 | 59.10 | 59.10 | 0.17% | 17,777 |
| Oct 29, 2025 | 58.30 | 59.70 | 58.30 | 59.00 | 59.00 | 1.20% | 13,470 |
| Oct 28, 2025 | 59.30 | 59.30 | 58.10 | 58.30 | 58.30 | -1.69% | 34,964 |
| Oct 27, 2025 | 59.80 | 60.60 | 58.20 | 59.30 | 59.30 | -2.47% | 23,499 |
| Oct 24, 2025 | 58.60 | 60.90 | 58.60 | 60.80 | 60.80 | 3.75% | 24,270 |
| Oct 23, 2025 | 57.30 | 58.80 | 57.30 | 58.60 | 58.60 | 2.27% | 38,681 |
| Oct 22, 2025 | 58.90 | 59.00 | 57.10 | 57.30 | 57.30 | -2.22% | 17,905 |
| Oct 21, 2025 | 59.60 | 60.70 | 58.60 | 58.60 | 58.60 | -2.33% | 9,203 |
| Oct 20, 2025 | 59.60 | 60.00 | 58.00 | 60.00 | 60.00 | 1.35% | 24,075 |
| Oct 17, 2025 | 60.30 | 60.30 | 58.60 | 59.20 | 59.20 | -1.00% | 38,244 |
| Oct 16, 2025 | 60.40 | 60.80 | 59.70 | 59.80 | 59.80 | -0.33% | 22,672 |
| Oct 15, 2025 | 60.10 | 60.90 | 59.80 | 60.00 | 60.00 | -0.83% | 21,090 |
| Oct 14, 2025 | 60.30 | 60.50 | 59.00 | 60.50 | 60.50 | - | 28,758 |
| Oct 13, 2025 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 2.37% | 35,602 |
| Oct 10, 2025 | 61.50 | 62.00 | 59.10 | 59.10 | 59.10 | -3.90% | 29,683 |
| Oct 9, 2025 | 59.00 | 61.50 | 58.20 | 61.50 | 61.50 | 4.24% | 40,369 |
| Oct 8, 2025 | 59.70 | 61.00 | 58.70 | 59.00 | 59.00 | -4.22% | 110,718 |
| Oct 7, 2025 | 61.90 | 62.50 | 59.10 | 61.60 | 61.60 | -1.44% | 78,483 |
| Oct 6, 2025 | 65.60 | 66.00 | 62.50 | 62.50 | 62.50 | -4.87% | 72,573 |
| Oct 3, 2025 | 66.50 | 66.70 | 64.60 | 65.70 | 65.70 | -1.05% | 23,709 |
| Oct 2, 2025 | 66.60 | 68.60 | 66.00 | 66.40 | 66.40 | 0.15% | 28,978 |
| Oct 1, 2025 | 65.10 | 67.50 | 64.20 | 66.30 | 66.30 | 0.45% | 95,375 |
| Sep 30, 2025 | 68.20 | 68.20 | 65.50 | 66.00 | 66.00 | -3.65% | 25,049 |
| Sep 29, 2025 | 70.00 | 70.60 | 67.40 | 68.50 | 68.50 | -2.00% | 34,510 |
| Sep 26, 2025 | 64.10 | 70.10 | 64.00 | 69.90 | 69.90 | 8.37% | 64,658 |
| Sep 25, 2025 | 65.80 | 66.40 | 63.60 | 64.50 | 64.50 | -1.98% | 44,922 |
| Sep 24, 2025 | 65.90 | 67.70 | 65.20 | 65.80 | 65.80 | -1.20% | 84,002 |
| Sep 23, 2025 | 67.60 | 69.30 | 64.20 | 66.60 | 66.60 | -13.17% | 539,008 |
| Sep 22, 2025 | 79.00 | 80.20 | 76.20 | 76.70 | 76.70 | -3.40% | 89,813 |
| Sep 19, 2025 | 85.00 | 86.00 | 78.70 | 79.40 | 79.40 | -6.92% | 99,568 |
| Sep 18, 2025 | 85.90 | 86.30 | 84.20 | 85.30 | 85.30 | 0.12% | 12,050 |
| Sep 17, 2025 | 86.40 | 88.00 | 84.80 | 85.20 | 85.20 | -1.50% | 17,136 |
| Sep 16, 2025 | 85.60 | 87.90 | 85.60 | 86.50 | 86.50 | 0.82% | 10,853 |
| Sep 15, 2025 | 86.50 | 87.50 | 84.60 | 85.80 | 85.80 | -0.69% | 19,620 |
| Sep 12, 2025 | 85.60 | 88.00 | 85.40 | 86.40 | 86.40 | -0.46% | 16,780 |
| Sep 11, 2025 | 88.00 | 88.10 | 84.00 | 86.80 | 86.80 | -1.14% | 26,588 |
| Sep 10, 2025 | 86.20 | 87.80 | 85.10 | 87.80 | 87.80 | 1.86% | 13,808 |
| Sep 9, 2025 | 87.50 | 87.50 | 84.50 | 86.20 | 86.20 | 0.82% | 16,582 |
| Sep 8, 2025 | 83.00 | 86.00 | 82.60 | 85.50 | 85.50 | 3.01% | 36,445 |
| Sep 5, 2025 | 84.60 | 84.90 | 83.00 | 83.00 | 83.00 | -0.84% | 21,714 |
| Sep 4, 2025 | 83.90 | 84.90 | 82.50 | 83.70 | 83.70 | 0.97% | 22,154 |
| Sep 3, 2025 | 83.10 | 84.90 | 82.30 | 82.90 | 82.90 | 0.85% | 469,835 |
| Sep 2, 2025 | 84.20 | 84.20 | 82.10 | 82.20 | 82.20 | -2.38% | 15,468 |
| Sep 1, 2025 | 81.20 | 84.20 | 80.40 | 84.20 | 84.20 | 2.81% | 30,683 |
| Aug 29, 2025 | 81.40 | 82.50 | 80.90 | 81.90 | 81.90 | -0.12% | 17,433 |
| Aug 28, 2025 | 82.60 | 82.60 | 81.40 | 82.00 | 82.00 | -1.20% | 31,107 |
| Aug 27, 2025 | 83.00 | 83.20 | 82.20 | 83.00 | 83.00 | 0.36% | 7,093 |
| Aug 26, 2025 | 83.80 | 83.80 | 82.10 | 82.70 | 82.70 | -1.43% | 14,273 |
| Aug 25, 2025 | 82.90 | 84.80 | 82.90 | 83.90 | 83.90 | 0.12% | 25,338 |