Equnico SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.96	0.96	0.92	0.92	0.92	-2.13%	16,744
Oct 31, 2025	0.94	0.97	0.94	0.94	0.94	-0.63%	376
Oct 30, 2025	0.96	0.96	0.93	0.95	0.95	-1.25%	2,009
Oct 29, 2025	0.93	0.97	0.90	0.96	0.96	-3.82%	34,301
Oct 28, 2025	0.99	1.00	0.92	1.00	1.00	-0.40%	79,209
Oct 27, 2025	1.02	1.02	0.93	1.00	1.00	-1.96%	39,091
Oct 24, 2025	0.99	1.02	0.95	1.02	1.02	2.82%	12,640
Oct 23, 2025	0.96	0.99	0.95	0.99	0.99	-0.20%	7,103
Oct 22, 2025	0.96	0.99	0.95	0.99	0.99	-0.20%	2,524
Oct 21, 2025	1.00	1.01	0.92	1.00	1.00	2.47%	22,003
Oct 20, 2025	0.98	1.03	0.92	0.97	0.97	-5.63%	52,944
Oct 17, 2025	1.07	1.08	0.97	1.03	1.03	-3.29%	33,967
Oct 16, 2025	1.08	1.08	1.00	1.07	1.07	4.41%	29,545
Oct 15, 2025	1.07	1.14	1.01	1.02	1.02	1.49%	146,785
Oct 14, 2025	1.10	1.10	0.99	1.01	1.01	-8.22%	99,478
Oct 13, 2025	0.94	1.10	0.85	1.10	1.10	16.74%	480,916
Oct 10, 2025	0.86	0.94	0.86	0.94	0.94	4.22%	22,681
Oct 9, 2025	0.91	0.91	0.86	0.90	0.90	-	9,193
Oct 8, 2025	0.86	0.90	0.86	0.90	0.90	-	6,610
Oct 7, 2025	0.90	0.90	0.90	0.90	0.90	-	883
Oct 6, 2025	0.91	0.91	0.90	0.90	0.90	-0.66%	6,027
Oct 3, 2025	0.88	0.91	0.83	0.91	0.91	-1.09%	18,934
Oct 2, 2025	0.88	0.92	0.88	0.92	0.92	-0.22%	10,138
Oct 1, 2025	0.92	0.92	0.92	0.92	0.92	0.22%	150
Sep 30, 2025	0.88	0.92	0.88	0.92	0.92	-2.55%	8,995
Sep 29, 2025	0.92	0.94	0.88	0.94	0.94	1.95%	12,712
Sep 26, 2025	0.89	0.95	0.88	0.92	0.92	-0.43%	24,648
Sep 25, 2025	0.93	0.93	0.93	0.93	0.93	-	116
Sep 24, 2025	0.92	0.93	0.92	0.93	0.93	-	1,220
Sep 23, 2025	0.92	0.93	0.90	0.93	0.93	-	3,280
Sep 22, 2025	0.91	0.93	0.91	0.93	0.93	2.89%	1,644
Sep 19, 2025	0.91	0.91	0.90	0.90	0.90	-1.75%	8,896
Sep 18, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	8,189
Sep 17, 2025	0.92	0.93	0.92	0.93	0.93	-1.91%	6,444
Sep 16, 2025	0.94	0.94	0.92	0.94	0.94	0.43%	10,790
Sep 15, 2025	0.94	0.95	0.92	0.94	0.94	2.17%	16,517
Sep 12, 2025	0.90	0.94	0.90	0.92	0.92	-3.36%	60,853
Sep 11, 2025	0.95	0.96	0.91	0.95	0.95	0.21%	47,026
Sep 10, 2025	0.93	0.95	0.91	0.95	0.95	1.71%	60,804
Sep 9, 2025	0.94	0.94	0.92	0.93	0.93	-0.21%	17,634
Sep 8, 2025	0.94	0.94	0.92	0.94	0.94	-0.64%	2,486
Sep 5, 2025	0.95	0.95	0.93	0.94	0.94	0.64%	2,497
Sep 4, 2025	0.95	0.97	0.91	0.94	0.94	-1.47%	81,628
Sep 3, 2025	0.95	0.95	0.92	0.95	0.95	-1.04%	9,720
Sep 2, 2025	0.94	0.96	0.91	0.96	0.96	2.13%	10,704
Sep 1, 2025	0.93	0.95	0.90	0.94	0.94	4.21%	20,428
Aug 29, 2025	0.91	0.95	0.89	0.90	0.90	-4.25%	55,409
Aug 28, 2025	0.90	0.94	0.90	0.94	0.94	0.43%	1,509
Aug 27, 2025	0.95	0.95	0.88	0.94	0.94	-1.05%	13,707
Aug 26, 2025	0.92	0.95	0.92	0.95	0.95	-0.84%	9,789