EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 25.40
+0.85 (3.46%)
At close: Jun 15, 2026
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 24.30 | 27.20 | 24.30 | 25.40 | 25.40 | 3.46% | 115,789 |
| Jun 12, 2026 | 23.65 | 24.55 | 23.65 | 24.55 | 24.55 | 3.59% | 41,488 |
| Jun 11, 2026 | 23.75 | 24.00 | 23.50 | 23.70 | 23.70 | -0.21% | 26,597 |
| Jun 10, 2026 | 24.20 | 24.65 | 23.60 | 23.75 | 23.75 | -1.66% | 8,468 |
| Jun 9, 2026 | 23.85 | 24.95 | 23.60 | 24.15 | 24.15 | -1.02% | 21,081 |
| Jun 8, 2026 | 24.65 | 24.65 | 23.85 | 24.40 | 24.40 | -0.81% | 27,778 |
| Jun 5, 2026 | 24.85 | 25.45 | 24.20 | 24.60 | 24.60 | -0.81% | 61,291 |
| Jun 4, 2026 | 23.80 | 25.20 | 23.80 | 24.80 | 24.80 | 5.08% | 50,353 |
| Jun 3, 2026 | 24.05 | 24.10 | 23.20 | 23.60 | 23.60 | 1.07% | 63,331 |
| Jun 2, 2026 | 23.75 | 24.10 | 23.20 | 23.35 | 23.35 | -2.30% | 68,336 |
| Jun 1, 2026 | 24.80 | 24.85 | 23.70 | 23.90 | 23.90 | -3.43% | 33,325 |
| May 29, 2026 | 25.65 | 25.80 | 24.00 | 24.75 | 24.75 | -3.70% | 60,165 |
| May 28, 2026 | 25.75 | 25.80 | 25.00 | 25.70 | 25.70 | -0.19% | 43,377 |
| May 27, 2026 | 26.10 | 26.50 | 25.35 | 25.75 | 25.75 | -1.53% | 41,074 |
| 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 |