Equnico SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.90	0.94	0.90	0.92	-	-3.36%	60,853
Sep 11, 2025	0.95	0.96	0.91	0.95	-	0.21%	47,026
Sep 10, 2025	0.93	0.95	0.91	0.95	-	1.71%	60,804
Sep 9, 2025	0.94	0.94	0.92	0.93	-	-0.21%	17,634
Sep 8, 2025	0.94	0.94	0.92	0.94	-	-0.64%	2,486
Sep 5, 2025	0.95	0.95	0.93	0.94	-	0.64%	2,497
Sep 4, 2025	0.95	0.97	0.91	0.94	-	-1.47%	81,628
Sep 3, 2025	0.95	0.95	0.92	0.95	-	-1.04%	9,720
Sep 2, 2025	0.94	0.96	0.91	0.96	-	2.13%	10,704
Sep 1, 2025	0.93	0.95	0.90	0.94	-	4.21%	20,428
Aug 29, 2025	0.91	0.95	0.89	0.90	-	-4.25%	55,409
Aug 28, 2025	0.90	0.94	0.90	0.94	-	0.43%	1,509
Aug 27, 2025	0.95	0.95	0.88	0.94	-	-1.05%	13,707
Aug 26, 2025	0.92	0.95	0.92	0.95	-	-0.84%	9,789
Aug 25, 2025	0.96	0.96	0.91	0.96	-	-1.04%	12,104
Aug 22, 2025	0.97	0.97	0.93	0.97	-	1.68%	9,487
Aug 21, 2025	0.97	0.97	0.94	0.95	-	-	18,882
Aug 20, 2025	0.96	0.98	0.95	0.95	-	-1.04%	40,510
Aug 19, 2025	0.98	0.98	0.95	0.96	-	-1.03%	21,351
Aug 18, 2025	0.95	0.98	0.92	0.97	-	1.68%	89,897
Aug 14, 2025	0.96	0.96	0.93	0.95	-	-0.42%	10,941
Aug 13, 2025	0.90	0.97	0.90	0.96	-	6.44%	146,198
Aug 12, 2025	0.90	0.90	0.86	0.90	-	-	46,274
Aug 11, 2025	0.86	0.90	0.85	0.90	-	1.12%	41,616
Aug 8, 2025	0.90	0.90	0.88	0.89	-	-0.89%	69,144
Aug 7, 2025	0.90	0.90	0.85	0.90	-	2.05%	27,748
Aug 6, 2025	0.87	0.90	0.84	0.88	-	-	72,449
Aug 5, 2025	0.84	0.90	0.81	0.88	-	5.26%	61,237
Aug 4, 2025	0.79	0.84	0.79	0.84	-	6.36%	38,357
Aug 1, 2025	0.78	0.79	0.76	0.79	-	1.29%	33,201
Jul 31, 2025	0.73	0.78	0.73	0.78	-	2.11%	14,184
Jul 30, 2025	0.73	0.76	0.73	0.76	-	-	26,207
Jul 29, 2025	0.72	0.76	0.70	0.76	-	0.53%	49,761
Jul 28, 2025	0.77	0.77	0.72	0.76	-	1.89%	10,040
Jul 25, 2025	0.77	0.77	0.74	0.74	-	-3.39%	6,008
Jul 24, 2025	0.77	0.77	0.74	0.77	-	1.05%	1,004
Jul 23, 2025	0.76	0.77	0.74	0.76	-	4.11%	10,300
Jul 22, 2025	0.74	0.77	0.73	0.73	-	-5.19%	46,056
Jul 21, 2025	0.77	0.77	0.74	0.77	-	-0.52%	18,126
Jul 18, 2025	0.77	0.78	0.73	0.77	-	3.20%	11,667
Jul 17, 2025	0.77	0.78	0.73	0.75	-	-1.32%	22,726
Jul 16, 2025	0.74	0.77	0.73	0.76	-	-1.81%	45,537
Jul 15, 2025	0.77	0.77	0.74	0.77	-	-	31,999
Jul 14, 2025	0.77	0.77	0.77	0.77	-	0.26%	2,100
Jul 11, 2025	0.73	0.77	0.73	0.77	-	1.58%	12,250
Jul 10, 2025	0.76	0.76	0.76	0.76	-	1.33%	550
Jul 9, 2025	0.77	0.77	0.75	0.75	-	-2.85%	8,682
Jul 8, 2025	0.77	0.77	0.70	0.77	-	-0.26%	103,345
Jul 7, 2025	0.79	0.80	0.77	0.77	-	-3.01%	1,580
Jul 4, 2025	0.76	0.80	0.76	0.80	-	-0.25%	9,888