EQT AB (publ) (BIT:1EQT)
Italy
· Delayed Price · Currency is EUR 26.39
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:00 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.04% | - |
| Mar 5, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.83% | - |
| Mar 4, 2026 | 25.70 | 25.70 | 25.70 | 26.39 | 26.39 | 1.70% | 165 |
| Mar 3, 2026 | 25.68 | 25.68 | 25.68 | 25.95 | 25.95 | -7.39% | 30 |
| Mar 2, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -11.19% | - |
| Feb 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 8.31% | - |
| Feb 26, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 8.21% | - |
| Feb 25, 2026 | 25.92 | 27.21 | 25.92 | 26.92 | 26.92 | -3.03% | 519 |
| Feb 24, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.14% | - |
| Feb 23, 2026 | 27.35 | 27.35 | 27.35 | 27.72 | 27.72 | -3.68% | 280 |
| Feb 20, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.31% | - |
| Feb 19, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -4.20% | - |
| Feb 18, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 5.74% | - |
| Feb 17, 2026 | 27.89 | 27.89 | 27.89 | 29.08 | 29.08 | 4.27% | 72 |
| Feb 16, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -7.98% | - |
| Feb 13, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.75% | - |
| Feb 12, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 14.09% | - |
| Feb 11, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 2.08% | - |
| Feb 10, 2026 | 27.11 | 27.11 | 27.11 | 26.49 | 26.49 | 1.92% | 235 |
| Feb 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -6.61% | - |
| Feb 6, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.28% | - |
| Feb 5, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -4.73% | - |
| Feb 4, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.65% | - |
| Feb 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -12.71% | - |
| Feb 2, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 4.11% | - |
| Jan 30, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.88% | - |
| Jan 29, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -5.77% | - |
| Jan 28, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.93% | - |
| Jan 27, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.08% | - |
| Jan 26, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 6.22% | - |
| Jan 23, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 2.72% | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.10% | - |
| Jan 21, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.93% | - |
| Jan 20, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.04% | - |
| Jan 19, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -2.99% | - |
| Jan 16, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 2.82% | - |
| Jan 15, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 7.66% | - |
| Jan 14, 2026 | 32.00 | 32.00 | 32.00 | 29.62 | 29.62 | -3.11% | 50 |
| Jan 13, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -5.24% | - |
| Jan 12, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.55% | - |
| Jan 9, 2026 | 33.10 | 33.10 | 33.09 | 32.44 | 32.44 | -4.50% | 1,380 |
| Jan 8, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.39% | - |
| Jan 7, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.15% | - |
| Jan 6, 2026 | 34.30 | 34.30 | 34.30 | 34.40 | 34.40 | 0.29% | 50 |
| Jan 5, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 10.72% | - |
| Jan 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -5.98% | - |
| Dec 30, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Dec 29, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Dec 23, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.18% | - |
| Dec 22, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.34% | - |
| Dec 19, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.34% | - |
| Dec 18, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 3.48% | - |
| Dec 17, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 3.81% | - |
| Dec 16, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.53% | - |
| Dec 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.13% | - |
| Dec 12, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.54% | - |
| Dec 11, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2.05% | - |
| Dec 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.39% | - |
| Dec 9, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.37% | - |
| Dec 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.23% | - |
| 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% | - |