EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 26.50
+1.20 (4.74%)
At close: Sep 3, 2026
EQL Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.55 | 26.55 | 25.40 | 26.05 | 26.05 | -1.70% | 12,852 |
| Sep 3, 2026 | 24.80 | 26.55 | 24.80 | 26.50 | 26.50 | 4.74% | 8,083 |
| Sep 2, 2026 | 26.00 | 26.00 | 24.75 | 25.30 | 25.30 | -1.94% | 16,955 |
| Sep 1, 2026 | 27.05 | 27.05 | 25.80 | 25.80 | 25.80 | -4.62% | 21,420 |
| Aug 31, 2026 | 26.05 | 27.10 | 25.80 | 27.05 | 27.05 | 4.04% | 32,403 |
| Aug 28, 2026 | 27.30 | 27.30 | 24.55 | 26.00 | 26.00 | -4.76% | 84,560 |
| Aug 27, 2026 | 28.20 | 28.20 | 26.50 | 27.30 | 27.30 | -3.36% | 26,248 |
| Aug 26, 2026 | 26.80 | 28.30 | 26.80 | 28.25 | 28.25 | 4.44% | 33,830 |
| Aug 25, 2026 | 26.90 | 27.25 | 26.50 | 27.05 | 27.05 | 0.93% | 8,104 |
| Aug 24, 2026 | 26.45 | 27.25 | 26.45 | 26.80 | 26.80 | 2.88% | 12,707 |
| Aug 21, 2026 | 25.20 | 26.55 | 25.20 | 26.05 | 26.05 | 4.20% | 7,489 |
| Aug 20, 2026 | 26.85 | 27.20 | 25.00 | 25.00 | 25.00 | -6.37% | 27,390 |
| Aug 19, 2026 | 27.40 | 27.40 | 26.15 | 26.70 | 26.70 | 3.89% | 51,812 |
| Aug 18, 2026 | 25.65 | 27.55 | 24.80 | 25.70 | 25.70 | 0.39% | 32,702 |
| Aug 17, 2026 | 26.25 | 27.70 | 25.50 | 25.60 | 25.60 | -2.66% | 92,079 |
| Aug 14, 2026 | 25.25 | 28.00 | 25.25 | 26.30 | 26.30 | 4.57% | 153,776 |
| Aug 13, 2026 | 24.00 | 25.15 | 24.00 | 25.15 | 25.15 | 6.12% | 53,138 |
| Aug 12, 2026 | 23.35 | 25.25 | 22.60 | 23.70 | 23.70 | 3.04% | 73,076 |
| Aug 11, 2026 | 20.60 | 23.40 | 20.60 | 23.00 | 23.00 | 11.92% | 71,133 |
| Aug 10, 2026 | 20.10 | 21.15 | 19.80 | 20.55 | 20.55 | 2.75% | 41,698 |
| Aug 7, 2026 | 17.86 | 21.25 | 17.38 | 20.00 | 20.00 | -7.83% | 347,784 |
| Aug 6, 2026 | 19.96 | 21.70 | 19.72 | 21.70 | 21.70 | 6.90% | 36,574 |
| Aug 5, 2026 | 19.72 | 20.55 | 19.72 | 20.30 | 20.30 | 2.94% | 44,319 |
| Aug 4, 2026 | 21.30 | 21.50 | 19.70 | 19.72 | 19.72 | -7.20% | 46,283 |
| Aug 3, 2026 | 20.35 | 21.65 | 20.35 | 21.25 | 21.25 | 4.42% | 44,398 |
| Jul 31, 2026 | 20.60 | 20.60 | 19.60 | 20.35 | 20.35 | -1.45% | 21,197 |
| Jul 30, 2026 | 20.00 | 21.15 | 19.20 | 20.65 | 20.65 | 2.74% | 57,712 |
| Jul 29, 2026 | 20.65 | 20.65 | 20.00 | 20.10 | 20.10 | -2.66% | 58,168 |
| Jul 28, 2026 | 20.70 | 20.70 | 20.05 | 20.65 | 20.65 | -0.96% | 31,740 |
| Jul 27, 2026 | 20.60 | 21.45 | 20.20 | 20.85 | 20.85 | 1.21% | 25,739 |
| Jul 24, 2026 | 20.25 | 21.00 | 19.64 | 20.60 | 20.60 | 0.24% | 33,295 |
| Jul 23, 2026 | 20.65 | 21.45 | 20.10 | 20.55 | 20.55 | -0.72% | 18,528 |
| Jul 22, 2026 | 20.25 | 21.50 | 20.20 | 20.70 | 20.70 | -0.24% | 76,913 |
| Jul 21, 2026 | 20.35 | 20.90 | 20.05 | 20.75 | 20.75 | 1.97% | 34,494 |
| Jul 20, 2026 | 21.05 | 21.60 | 20.20 | 20.35 | 20.35 | -4.91% | 51,677 |
| Jul 17, 2026 | 21.85 | 21.95 | 21.00 | 21.40 | 21.40 | -3.17% | 34,766 |
| Jul 16, 2026 | 22.75 | 22.75 | 21.90 | 22.10 | 22.10 | -2.00% | 22,376 |
| Jul 15, 2026 | 22.65 | 23.25 | 21.75 | 22.55 | 22.55 | -1.74% | 25,764 |
| Jul 14, 2026 | 22.45 | 23.50 | 22.10 | 22.95 | 22.95 | 0.22% | 19,531 |
| Jul 13, 2026 | 23.35 | 24.20 | 22.20 | 22.90 | 22.90 | -1.93% | 32,965 |
| Jul 10, 2026 | 23.60 | 23.95 | 22.30 | 23.35 | 23.35 | -2.30% | 58,886 |
| Jul 9, 2026 | 23.60 | 24.30 | 23.30 | 23.90 | 23.90 | 0.63% | 20,033 |
| Jul 8, 2026 | 23.85 | 23.85 | 23.10 | 23.75 | 23.75 | - | 25,947 |
| Jul 7, 2026 | 23.95 | 24.00 | 23.35 | 23.75 | 23.75 | 1.71% | 8,011 |
| Jul 6, 2026 | 23.60 | 24.00 | 23.35 | 23.35 | 23.35 | -2.10% | 11,507 |
| Jul 3, 2026 | 23.10 | 23.95 | 23.00 | 23.85 | 23.85 | 3.02% | 23,951 |
| Jul 2, 2026 | 24.70 | 24.75 | 23.10 | 23.15 | 23.15 | -2.32% | 9,772 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.30 | 23.70 | 23.70 | - | 22,893 |
| Jun 30, 2026 | 22.90 | 24.65 | 22.80 | 23.70 | 23.70 | 2.38% | 24,482 |
| Jun 29, 2026 | 23.60 | 24.00 | 22.70 | 23.15 | 23.15 | -1.91% | 28,945 |