Equnico SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	1.33	1.33	1.25	1.30	1.30	-2.26%	26,320
Feb 18, 2026	1.33	1.33	1.29	1.33	1.33	-	3,951
Feb 17, 2026	1.33	1.34	1.27	1.33	1.33	-0.38%	20,499
Feb 16, 2026	1.34	1.34	1.33	1.33	1.33	-1.48%	3,113
Feb 13, 2026	1.37	1.37	1.35	1.35	1.35	-1.46%	5,884
Feb 12, 2026	1.36	1.38	1.36	1.37	1.37	0.74%	9,803
Feb 11, 2026	1.33	1.37	1.33	1.36	1.36	1.87%	51,129
Feb 10, 2026	1.32	1.34	1.30	1.34	1.34	1.14%	25,854
Feb 9, 2026	1.35	1.35	1.31	1.32	1.32	-1.86%	35,686
Feb 6, 2026	1.31	1.35	1.25	1.35	1.35	1.89%	48,443
Feb 5, 2026	1.36	1.39	1.29	1.32	1.32	0.38%	95,321
Feb 4, 2026	1.35	1.36	1.30	1.32	1.32	-2.59%	52,590
Feb 3, 2026	1.24	1.35	1.24	1.35	1.35	10.20%	93,429
Feb 2, 2026	1.17	1.25	1.15	1.23	1.23	6.52%	114,690
Jan 30, 2026	1.17	1.17	1.14	1.15	1.15	-1.71%	46,519
Jan 29, 2026	1.13	1.17	1.09	1.17	1.17	6.36%	51,846
Jan 28, 2026	1.13	1.13	1.06	1.10	1.10	3.77%	3,461
Jan 27, 2026	1.07	1.14	1.05	1.06	1.06	-0.93%	32,917
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