EQT AB (publ) (BIT:1EQT)
Italy
· Delayed Price · Currency is EUR 29.09
-0.23 (-0.78%)
At close: Dec 5, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.78% | - |
| Dec 4, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 3.57% | - |
| Dec 3, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -4.65% | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 29.69 | 29.69 | -1.03% | 65 |
| Dec 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.66% | - |
| Nov 28, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.28% | - |
| Nov 27, 2025 | 32.03 | 32.03 | 32.03 | 32.23 | 32.03 | -0.83% | - |
| Nov 26, 2025 | 32.30 | 32.30 | 32.30 | 32.50 | 32.30 | 1.21% | - |
| Nov 25, 2025 | 31.92 | 31.92 | 31.92 | 32.11 | 31.92 | 5.18% | - |
| Nov 24, 2025 | 30.35 | 30.35 | 30.35 | 30.53 | 30.34 | -6.03% | - |
| Nov 21, 2025 | 32.29 | 32.29 | 32.29 | 32.49 | 32.29 | 6.77% | - |
| Nov 20, 2025 | 30.25 | 30.25 | 30.25 | 30.43 | 30.25 | 0.26% | - |
| Nov 19, 2025 | 30.17 | 30.17 | 30.17 | 30.35 | 30.17 | - | - |
| Nov 18, 2025 | 30.17 | 30.17 | 30.17 | 30.35 | 30.17 | -0.56% | - |
| Nov 17, 2025 | 30.34 | 30.34 | 30.34 | 30.52 | 30.33 | -0.10% | - |
| Nov 14, 2025 | 30.37 | 30.37 | 30.37 | 30.55 | 30.36 | -0.36% | - |
| Nov 13, 2025 | 30.47 | 30.47 | 30.47 | 30.66 | 30.47 | 0.86% | - |
| Nov 12, 2025 | 30.22 | 30.22 | 30.22 | 30.40 | 30.22 | 1.50% | - |
| Nov 11, 2025 | 29.77 | 29.77 | 29.77 | 29.95 | 29.77 | 1.11% | - |
| Nov 10, 2025 | 29.44 | 29.44 | 29.44 | 29.62 | 29.44 | -1.23% | - |
| Nov 7, 2025 | 29.81 | 29.81 | 29.81 | 29.99 | 29.81 | 0.81% | - |
| Nov 6, 2025 | 29.57 | 29.57 | 29.57 | 29.75 | 29.57 | 0.57% | - |
| Nov 5, 2025 | 29.40 | 29.40 | 29.40 | 29.58 | 29.40 | -0.70% | - |
| Nov 4, 2025 | 29.61 | 29.61 | 29.61 | 29.79 | 29.61 | 0.88% | - |
| Nov 3, 2025 | 29.35 | 29.35 | 29.35 | 29.53 | 29.35 | 0.10% | - |
| Oct 31, 2025 | 29.32 | 29.32 | 29.32 | 29.50 | 29.32 | 0.03% | - |
| Oct 30, 2025 | 29.31 | 29.31 | 29.31 | 29.49 | 29.31 | 0.03% | - |
| Oct 29, 2025 | 29.30 | 29.30 | 29.30 | 29.48 | 29.30 | 0.07% | - |
| Oct 28, 2025 | 29.28 | 29.28 | 29.28 | 29.46 | 29.28 | 0.24% | - |
| Oct 27, 2025 | 29.21 | 29.21 | 29.21 | 29.39 | 29.21 | 0.44% | - |
| Oct 24, 2025 | 29.08 | 29.08 | 29.08 | 29.26 | 29.08 | -0.91% | - |
| Oct 23, 2025 | 29.35 | 29.35 | 29.35 | 29.53 | 29.35 | - | - |
| Oct 22, 2025 | 29.35 | 29.35 | 29.35 | 29.53 | 29.35 | -0.10% | - |
| Oct 21, 2025 | 29.38 | 29.38 | 29.38 | 29.56 | 29.38 | -0.44% | - |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.69 | 29.51 | 0.44% | - |
| Oct 17, 2025 | 29.38 | 29.38 | 29.38 | 29.56 | 29.38 | -3.74% | - |
| Oct 16, 2025 | 30.52 | 30.52 | 30.52 | 30.71 | 30.52 | -0.74% | - |
| Oct 15, 2025 | 30.75 | 30.75 | 30.75 | 30.94 | 30.75 | 0.72% | - |
| Oct 14, 2025 | 30.53 | 30.53 | 30.53 | 30.72 | 30.53 | -1.38% | - |
| Oct 13, 2025 | 30.96 | 30.96 | 30.96 | 31.15 | 30.96 | -0.32% | - |
| Oct 10, 2025 | 31.06 | 31.06 | 31.06 | 31.25 | 31.06 | 0.48% | - |
| Oct 9, 2025 | 30.91 | 30.91 | 30.91 | 31.10 | 30.91 | -0.45% | - |
| Oct 8, 2025 | 31.05 | 31.05 | 31.05 | 31.24 | 31.05 | 3.24% | - |
| Oct 7, 2025 | 30.08 | 30.08 | 30.08 | 30.26 | 30.08 | 1.71% | - |
| Oct 6, 2025 | 29.57 | 29.57 | 29.57 | 29.75 | 29.57 | -0.40% | - |
| Oct 3, 2025 | 31.60 | 31.60 | 31.60 | 29.87 | 29.69 | -0.80% | 65 |
| Oct 2, 2025 | 30.50 | 31.00 | 30.45 | 30.11 | 29.93 | 2.07% | 450 |
| Oct 1, 2025 | 29.32 | 29.32 | 29.32 | 29.50 | 29.32 | -0.51% | - |
| Sep 30, 2025 | 29.47 | 29.47 | 29.47 | 29.65 | 29.47 | 1.02% | - |
| Sep 29, 2025 | 29.17 | 29.17 | 29.17 | 29.35 | 29.17 | -1.61% | - |
| Sep 26, 2025 | 29.65 | 29.65 | 29.65 | 29.83 | 29.65 | -1.06% | - |
| Sep 25, 2025 | 29.97 | 29.97 | 29.97 | 30.15 | 29.97 | -0.82% | - |
| Sep 24, 2025 | 30.22 | 30.22 | 30.22 | 30.40 | 30.22 | -1.27% | - |
| Sep 23, 2025 | 30.60 | 30.60 | 30.60 | 30.79 | 30.60 | -0.68% | - |
| Sep 22, 2025 | 30.81 | 30.81 | 30.81 | 31.00 | 30.81 | -0.39% | - |
| Sep 19, 2025 | 30.93 | 30.93 | 30.93 | 31.12 | 30.93 | 0.88% | - |
| Sep 18, 2025 | 30.66 | 30.66 | 30.66 | 30.85 | 30.66 | 0.65% | - |
| Sep 17, 2025 | 30.46 | 30.46 | 30.46 | 30.65 | 30.46 | -3.34% | - |
| Sep 16, 2025 | 31.52 | 31.52 | 31.52 | 31.71 | 31.52 | 2.16% | - |
| Sep 15, 2025 | 30.85 | 30.85 | 30.85 | 31.04 | 30.85 | -0.26% | - |
| Sep 12, 2025 | 30.93 | 30.93 | 30.93 | 31.12 | 30.93 | 4.82% | - |
| Sep 11, 2025 | 29.92 | 29.92 | 29.92 | 29.69 | 29.51 | -1.00% | 97 |
| Sep 10, 2025 | 29.81 | 29.81 | 29.81 | 29.99 | 29.81 | -0.37% | - |
| Sep 9, 2025 | 29.92 | 29.92 | 29.92 | 30.10 | 29.92 | -0.95% | - |
| Sep 8, 2025 | 30.21 | 30.21 | 30.21 | 30.39 | 30.21 | 0.73% | - |
| Sep 5, 2025 | 29.99 | 29.99 | 29.99 | 30.17 | 29.99 | -0.92% | - |
| Sep 4, 2025 | 30.27 | 30.27 | 30.27 | 30.45 | 30.27 | -0.13% | - |
| Sep 3, 2025 | 30.31 | 30.31 | 30.31 | 30.49 | 30.31 | -4.09% | - |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.79 | 31.60 | 2.88% | - |
| Sep 1, 2025 | 30.71 | 30.71 | 30.71 | 30.90 | 30.71 | 0.26% | - |
| Aug 29, 2025 | 32.65 | 32.65 | 31.10 | 30.82 | 30.63 | -1.03% | 340 |
| Aug 28, 2025 | 30.95 | 30.95 | 30.95 | 31.14 | 30.95 | 0.78% | - |
| Aug 27, 2025 | 30.71 | 30.71 | 30.71 | 30.90 | 30.71 | 0.03% | - |
| Aug 26, 2025 | 30.70 | 30.70 | 30.70 | 30.89 | 30.70 | -0.55% | - |
| Aug 25, 2025 | 30.87 | 30.87 | 30.87 | 31.06 | 30.87 | 3.64% | - |
| Aug 22, 2025 | 29.79 | 29.79 | 29.79 | 29.97 | 29.79 | -1.38% | - |
| Aug 21, 2025 | 30.21 | 30.21 | 30.21 | 30.39 | 30.21 | -0.07% | - |
| Aug 20, 2025 | 30.23 | 30.23 | 30.23 | 30.41 | 30.23 | 0.07% | - |
| Aug 19, 2025 | 30.21 | 30.21 | 30.21 | 30.39 | 30.21 | - | - |
| Aug 18, 2025 | 30.21 | 30.21 | 30.21 | 30.39 | 30.21 | - | - |
| Aug 14, 2025 | 30.21 | 30.21 | 30.21 | 30.39 | 30.21 | 0.30% | - |
| Aug 13, 2025 | 30.12 | 30.12 | 30.12 | 30.30 | 30.12 | 0.40% | - |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.18 | 30.00 | -0.40% | - |
| Aug 11, 2025 | 30.12 | 30.12 | 30.12 | 30.30 | 30.12 | 0.56% | - |
| Aug 8, 2025 | 30.38 | 30.38 | 30.38 | 30.13 | 29.95 | -0.53% | 84 |
| Aug 7, 2025 | 30.11 | 30.11 | 30.11 | 30.29 | 30.11 | 0.46% | - |
| Aug 6, 2025 | 29.97 | 29.97 | 29.97 | 30.15 | 29.97 | 2.13% | - |
| Aug 5, 2025 | 29.34 | 29.34 | 29.34 | 29.52 | 29.34 | 1.72% | - |
| Aug 4, 2025 | 28.84 | 28.84 | 28.84 | 29.02 | 28.84 | - | - |
| Aug 1, 2025 | 28.84 | 28.84 | 28.84 | 29.02 | 28.84 | -4.66% | - |
| Jul 31, 2025 | 30.26 | 30.26 | 30.26 | 30.44 | 30.26 | 1.60% | - |
| Jul 30, 2025 | 29.78 | 29.78 | 29.78 | 29.96 | 29.78 | -0.30% | - |
| Jul 29, 2025 | 29.87 | 29.87 | 29.87 | 30.05 | 29.87 | -1.25% | - |
| Jul 28, 2025 | 30.25 | 30.25 | 30.25 | 30.43 | 30.25 | 2.73% | - |
| Jul 25, 2025 | 29.44 | 29.44 | 29.44 | 29.62 | 29.44 | -1.50% | - |
| Jul 24, 2025 | 29.89 | 29.89 | 29.89 | 30.07 | 29.89 | 1.73% | - |
| Jul 23, 2025 | 29.38 | 29.38 | 29.38 | 29.56 | 29.38 | -1.73% | - |
| Jul 22, 2025 | 29.90 | 29.90 | 29.90 | 30.08 | 29.90 | 1.31% | - |
| Jul 21, 2025 | 29.51 | 29.51 | 29.51 | 29.69 | 29.51 | 0.58% | - |
| Jul 18, 2025 | 29.34 | 29.34 | 29.34 | 29.52 | 29.34 | -2.45% | - |