EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 22.75
+1.40 (6.56%)
Nov 4, 2026, 5:29 PM CET
EQL Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.90 | 23.80 | 20.90 | 22.75 | 22.75 | 6.56% | 36,893 |
| Nov 3, 2026 | 21.20 | 22.05 | 20.55 | 21.35 | 21.35 | 0.71% | 26,499 |
| Nov 2, 2026 | 19.64 | 21.20 | 19.64 | 21.20 | 21.20 | 8.05% | 36,658 |
| Oct 30, 2026 | 19.72 | 19.72 | 19.00 | 19.62 | 19.62 | 2.40% | 8,569 |
| Oct 29, 2026 | 19.08 | 19.70 | 18.90 | 19.16 | 19.16 | 0.31% | 32,040 |
| Oct 28, 2026 | 19.18 | 20.20 | 19.00 | 19.10 | 19.10 | -0.42% | 17,373 |
| Oct 27, 2026 | 19.60 | 19.78 | 18.94 | 19.18 | 19.18 | -2.94% | 41,984 |
| Oct 26, 2026 | 19.48 | 20.00 | 19.40 | 19.76 | 19.76 | -0.20% | 32,000 |
| Oct 23, 2026 | 19.72 | 20.20 | 19.46 | 19.80 | 19.80 | -0.60% | 36,812 |
| Oct 22, 2026 | 20.20 | 20.20 | 19.62 | 19.92 | 19.92 | -0.40% | 20,344 |
| Oct 21, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -1.23% | 29,396 |
| Oct 20, 2026 | 21.05 | 21.45 | 19.70 | 20.25 | 20.25 | -4.71% | 68,551 |
| Oct 19, 2026 | 21.95 | 21.95 | 21.00 | 21.25 | 21.25 | -3.41% | 44,894 |
| Oct 16, 2026 | 22.25 | 22.95 | 21.65 | 22.00 | 22.00 | -3.08% | 21,902 |
| Oct 15, 2026 | 22.85 | 22.85 | 21.55 | 22.70 | 22.70 | -0.66% | 6,620 |
| Oct 14, 2026 | 22.40 | 22.85 | 21.90 | 22.85 | 22.85 | 2.24% | 11,833 |
| Oct 13, 2026 | 22.45 | 22.65 | 22.10 | 22.35 | 22.35 | -1.97% | 4,253 |
| Oct 12, 2026 | 22.00 | 22.90 | 21.40 | 22.80 | 22.80 | 2.70% | 6,533 |
| Oct 9, 2026 | 22.55 | 22.55 | 21.80 | 22.20 | 22.20 | -1.11% | 10,490 |
| Oct 8, 2026 | 23.15 | 23.95 | 21.20 | 22.45 | 22.45 | -3.65% | 119,143 |
| Oct 7, 2026 | 23.15 | 23.35 | 23.15 | 23.30 | 23.30 | 0.22% | 3,006 |
| Oct 6, 2026 | 23.05 | 23.60 | 22.95 | 23.25 | 23.25 | 1.53% | 9,295 |
| Oct 5, 2026 | 23.40 | 23.40 | 22.25 | 22.90 | 22.90 | -2.14% | 4,398 |
| Oct 2, 2026 | 22.75 | 28.80 | 22.75 | 23.40 | 23.40 | 3.08% | 22,597 |
| Oct 1, 2026 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 9,644 |
| Sep 30, 2026 | 22.85 | 23.15 | 22.60 | 23.00 | 23.00 | - | 13,608 |
| Sep 29, 2026 | 22.90 | 23.40 | 22.50 | 23.00 | 23.00 | - | 18,375 |
| Sep 28, 2026 | 23.40 | 23.85 | 22.70 | 23.00 | 23.00 | -1.71% | 14,806 |
| Sep 25, 2026 | 23.05 | 24.00 | 23.00 | 23.40 | 23.40 | 1.74% | 4,594 |
| Sep 24, 2026 | 23.35 | 23.50 | 23.00 | 23.00 | 23.00 | -1.50% | 3,093 |
| Sep 23, 2026 | 23.05 | 23.85 | 22.85 | 23.35 | 23.35 | 0.65% | 10,249 |
| Sep 22, 2026 | 23.35 | 23.60 | 23.05 | 23.20 | 23.20 | -0.85% | 24,727 |
| Sep 21, 2026 | 24.05 | 24.50 | 22.20 | 23.40 | 23.40 | -4.68% | 23,694 |
| Sep 18, 2026 | 25.60 | 25.65 | 24.55 | 24.55 | 24.55 | -2.58% | 8,912 |
| Sep 17, 2026 | 25.75 | 25.75 | 24.55 | 25.20 | 25.20 | 0.80% | 5,393 |
| Sep 16, 2026 | 25.80 | 25.80 | 24.65 | 25.00 | 25.00 | -2.72% | 12,372 |
| Sep 15, 2026 | 25.70 | 26.10 | 25.70 | 25.70 | 25.70 | -0.39% | 2,949 |
| Sep 14, 2026 | 25.75 | 26.00 | 25.60 | 25.80 | 25.80 | 0.19% | 8,908 |
| Sep 11, 2026 | 26.40 | 26.80 | 25.70 | 25.75 | 25.75 | -2.83% | 12,307 |
| Sep 10, 2026 | 26.95 | 27.15 | 26.30 | 26.50 | 26.50 | -1.67% | 31,411 |
| Sep 9, 2026 | 27.95 | 27.95 | 26.50 | 26.95 | 26.95 | -0.92% | 24,530 |
| Sep 8, 2026 | 27.50 | 28.15 | 27.20 | 27.20 | 27.20 | -1.09% | 39,765 |
| Sep 7, 2026 | 25.70 | 27.65 | 25.70 | 27.50 | 27.50 | 5.57% | 35,905 |
| 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 |