Equnico SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	1.09	1.14	1.05	1.07	-	-0.47%	32,181
Jan 26, 2026	1.07	1.07	1.03	1.07	1.07	-0.93%	9,536
Jan 23, 2026	1.09	1.09	1.06	1.08	1.08	-0.92%	26,003
Jan 22, 2026	1.01	1.09	1.01	1.09	1.09	4.81%	8,844
Jan 21, 2026	1.05	1.05	1.03	1.04	1.04	-	11,398
Jan 20, 2026	1.04	1.04	1.03	1.04	1.04	0.97%	8,600
Jan 19, 2026	1.03	1.03	1.01	1.03	1.03	0.98%	23,819
Jan 16, 2026	1.01	1.03	1.00	1.02	1.02	0.99%	55,028
Jan 15, 2026	1.02	1.06	1.01	1.01	1.01	-4.27%	66,811
Jan 14, 2026	1.06	1.07	1.04	1.06	1.06	-2.76%	31,235
Jan 13, 2026	1.11	1.11	1.05	1.09	1.09	-1.36%	57,822
Jan 12, 2026	1.05	1.12	1.05	1.10	1.10	7.84%	191,629
Jan 9, 2026	0.95	1.07	0.94	1.02	1.02	7.82%	151,828
Jan 8, 2026	0.93	0.95	0.93	0.95	0.95	-0.21%	12,242
Jan 7, 2026	0.93	0.95	0.92	0.95	0.95	0.42%	20,947
Jan 5, 2026	0.93	0.95	0.91	0.94	0.94	1.51%	13,019
Jan 2, 2026	0.96	0.96	0.88	0.93	0.93	0.43%	9,325
Dec 30, 2025	0.90	0.93	0.90	0.93	0.93	0.65%	6,031
Dec 29, 2025	0.89	0.92	0.89	0.92	0.92	-0.22%	3,035
Dec 23, 2025	0.90	0.92	0.89	0.92	0.92	2.44%	47,977
Dec 22, 2025	0.90	0.92	0.90	0.90	0.90	-	11,589
Dec 19, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	18,396
Dec 18, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	28,914
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	-	19,281
Dec 16, 2025	0.90	0.90	0.90	0.90	0.90	-1.53%	2,385
Dec 15, 2025	0.92	0.92	0.90	0.91	0.91	-0.44%	20,100
Dec 12, 2025	0.90	0.92	0.89	0.92	0.92	1.77%	58,576
Dec 11, 2025	0.90	0.92	0.90	0.90	0.90	-2.38%	6,999
Dec 10, 2025	0.90	0.93	0.90	0.92	0.92	-0.22%	10,257
Dec 9, 2025	0.90	0.93	0.90	0.93	0.93	2.66%	2,558
Dec 8, 2025	0.94	0.94	0.90	0.90	0.90	0.22%	30,273
Dec 5, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	14,621
Dec 4, 2025	0.94	0.94	0.90	0.93	0.93	-0.64%	6,355
Dec 3, 2025	0.90	0.94	0.90	0.94	0.94	-0.21%	32,207
Dec 2, 2025	0.93	0.94	0.90	0.94	0.94	1.08%	23,586
Dec 1, 2025	0.90	0.93	0.90	0.93	0.93	3.11%	61,500
Nov 28, 2025	0.89	0.91	0.86	0.90	0.90	-0.22%	11,177
Nov 27, 2025	0.85	0.90	0.85	0.90	0.90	-0.66%	24,890
Nov 26, 2025	0.95	0.95	0.84	0.91	0.91	-1.30%	46,278
Nov 25, 2025	0.90	0.96	0.90	0.92	0.92	-1.92%	15,348
Nov 24, 2025	0.94	0.94	0.94	0.94	0.94	-	1,975
Nov 21, 2025	0.88	0.96	0.84	0.94	0.94	9.07%	41,112
Nov 20, 2025	0.86	0.86	0.86	0.86	0.86	-	10,700
Nov 19, 2025	0.90	0.90	0.83	0.86	0.86	-3.37%	15,280
Nov 18, 2025	0.89	0.89	0.87	0.89	0.89	-	4,898
Nov 14, 2025	0.89	0.89	0.86	0.89	0.89	0.23%	8,664
Nov 13, 2025	0.92	0.92	0.88	0.89	0.89	-1.33%	13,778
Nov 12, 2025	0.93	0.93	0.89	0.90	0.90	-2.17%	632
Nov 10, 2025	0.89	0.93	0.89	0.92	0.92	2.91%	1,056
Nov 7, 2025	0.93	0.93	0.89	0.89	0.89	-3.46%	1,761