EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 26.15
-0.80 (-2.97%)
At close: May 26, 2026
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26.95 | 27.00 | 26.00 | 26.15 | 26.15 | -2.97% | 76,085 |
| May 25, 2026 | 26.50 | 27.90 | 26.35 | 26.95 | 26.95 | 3.26% | 114,423 |
| May 22, 2026 | 26.05 | 26.50 | 25.75 | 26.10 | 26.10 | 0.38% | 97,163 |
| May 21, 2026 | 25.00 | 26.00 | 24.55 | 26.00 | 26.00 | 3.59% | 161,874 |
| May 20, 2026 | 25.45 | 25.75 | 24.30 | 25.10 | 25.10 | -1.95% | 141,564 |
| May 19, 2026 | 26.05 | 26.40 | 25.30 | 25.60 | 25.60 | -2.10% | 109,905 |
| May 18, 2026 | 27.05 | 27.45 | 26.00 | 26.15 | 26.15 | -3.86% | 100,195 |
| May 15, 2026 | 26.75 | 27.20 | 26.35 | 27.20 | 27.20 | 0.55% | 134,751 |
| May 13, 2026 | 27.75 | 27.75 | 26.20 | 27.05 | 27.05 | -2.35% | 111,882 |
| May 12, 2026 | 29.00 | 29.00 | 27.00 | 27.70 | 27.70 | -3.82% | 207,484 |
| May 11, 2026 | 30.65 | 31.30 | 28.20 | 28.80 | 28.80 | -6.04% | 367,648 |
| May 8, 2026 | 33.80 | 36.00 | 30.30 | 30.65 | 30.65 | -42.39% | 1,151,207 |
| May 7, 2026 | 49.30 | 53.20 | 48.55 | 53.20 | 53.20 | 8.57% | 10,637 |
| May 6, 2026 | 48.00 | 50.10 | 48.00 | 49.00 | 49.00 | 2.40% | 16,868 |
| May 5, 2026 | 49.05 | 49.90 | 47.80 | 47.85 | 47.85 | 0.10% | 7,297 |
| May 4, 2026 | 50.30 | 50.90 | 47.65 | 47.80 | 47.80 | -4.02% | 21,068 |
| Apr 30, 2026 | 47.35 | 50.00 | 47.35 | 49.80 | 49.80 | 5.29% | 14,426 |
| Apr 29, 2026 | 48.60 | 48.80 | 47.10 | 47.30 | 47.30 | -3.47% | 21,501 |
| Apr 28, 2026 | 50.10 | 50.20 | 47.35 | 49.00 | 49.00 | -2.58% | 51,786 |
| Apr 27, 2026 | 50.20 | 51.40 | 50.20 | 50.30 | 50.30 | -0.79% | 15,649 |
| Apr 24, 2026 | 50.50 | 52.80 | 50.00 | 50.70 | 50.70 | -0.78% | 28,665 |
| Apr 23, 2026 | 54.10 | 54.10 | 50.10 | 51.10 | 51.10 | -0.58% | 27,455 |
| Apr 22, 2026 | 53.10 | 56.40 | 51.10 | 51.40 | 51.40 | -1.91% | 16,319 |
| Apr 21, 2026 | 55.00 | 55.20 | 52.10 | 52.40 | 52.40 | -3.85% | 20,705 |
| Apr 20, 2026 | 58.40 | 58.40 | 54.50 | 54.50 | 54.50 | -6.20% | 44,115 |
| Apr 17, 2026 | 56.00 | 58.90 | 55.40 | 58.10 | 58.10 | 3.94% | 27,928 |
| Apr 16, 2026 | 56.40 | 56.90 | 54.00 | 55.90 | 55.90 | 0.54% | 27,999 |
| Apr 15, 2026 | 56.40 | 56.90 | 55.20 | 55.60 | 55.60 | -0.54% | 20,922 |
| Apr 14, 2026 | 55.50 | 57.70 | 55.40 | 55.90 | 55.90 | 0.90% | 31,877 |
| Apr 13, 2026 | 55.70 | 56.30 | 54.30 | 55.40 | 55.40 | -0.18% | 6,204 |
| Apr 10, 2026 | 54.00 | 55.70 | 53.20 | 55.50 | 55.50 | 2.78% | 15,303 |
| Apr 9, 2026 | 54.90 | 54.90 | 52.80 | 54.00 | 54.00 | -1.28% | 5,144 |
| Apr 8, 2026 | 55.20 | 55.80 | 54.10 | 54.70 | 54.70 | 1.67% | 16,463 |
| Apr 7, 2026 | 54.90 | 56.20 | 53.50 | 53.80 | 53.80 | -2.18% | 18,169 |
| Apr 2, 2026 | 54.80 | 55.00 | 54.20 | 55.00 | 55.00 | -1.43% | 965 |
| Apr 1, 2026 | 55.80 | 58.00 | 54.90 | 55.80 | 55.80 | 2.57% | 20,007 |
| Mar 31, 2026 | 52.20 | 57.60 | 50.60 | 54.40 | 54.40 | 4.21% | 21,378 |
| Mar 30, 2026 | 51.00 | 52.60 | 50.50 | 52.20 | 52.20 | 2.76% | 9,455 |
| Mar 27, 2026 | 53.10 | 53.10 | 50.50 | 50.80 | 50.80 | -4.33% | 42,777 |
| Mar 26, 2026 | 53.00 | 54.30 | 52.00 | 53.10 | 53.10 | 0.19% | 2,981 |
| Mar 25, 2026 | 52.40 | 54.50 | 52.00 | 53.00 | 53.00 | 3.11% | 26,623 |
| Mar 24, 2026 | 52.30 | 53.70 | 50.60 | 51.40 | 51.40 | -2.10% | 10,911 |
| Mar 23, 2026 | 50.20 | 53.50 | 49.75 | 52.50 | 52.50 | 0.57% | 19,443 |
| Mar 20, 2026 | 52.10 | 53.20 | 51.60 | 52.20 | 52.20 | 0.19% | 21,070 |
| Mar 19, 2026 | 54.80 | 54.80 | 52.00 | 52.10 | 52.10 | -4.58% | 11,770 |
| Mar 18, 2026 | 54.40 | 54.90 | 54.40 | 54.60 | 54.60 | 0.74% | 32,669 |
| Mar 17, 2026 | 53.90 | 55.00 | 53.00 | 54.20 | 54.20 | 2.46% | 23,355 |
| Mar 16, 2026 | 52.10 | 53.00 | 51.50 | 52.90 | 52.90 | 1.15% | 8,575 |
| Mar 13, 2026 | 52.40 | 53.60 | 52.20 | 52.30 | 52.30 | -2.43% | 27,036 |
| Mar 12, 2026 | 54.10 | 55.20 | 52.90 | 53.60 | 53.60 | -0.92% | 25,213 |