EQT AB (publ) (BIT:1EQT)
Italy
· Delayed Price · Currency is EUR 29.74
-0.52 (-1.72%)
At close: Apr 27, 2026
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.72% | - |
| Apr 24, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.90% | - |
| Apr 23, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.89% | - |
| Apr 22, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.15 | 30.15 | -0.36% | 280 |
| Apr 20, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 6.59% | - |
| Apr 17, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.90% | - |
| Apr 16, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.89% | - |
| Apr 15, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 2.82% | - |
| Apr 14, 2026 | 25.79 | 27.00 | 25.79 | 27.34 | 27.34 | 0.77% | 140 |
| Apr 13, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.11% | - |
| Apr 10, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -3.28% | - |
| Apr 9, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2.03% | - |
| Apr 8, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.74% | - |
| Apr 7, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.67% | - |
| Apr 2, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.13% | - |
| Apr 1, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.68% | - |
| Mar 31, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -4.91% | - |
| Mar 30, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.43% | - |
| Mar 27, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 4.15% | - |
| Mar 26, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.37% | - |
| Mar 25, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | - |
| Mar 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.26% | - |
| Mar 23, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 6.46% | - |
| Mar 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.43% | - |
| Mar 19, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| Mar 18, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4.81% | - |
| Mar 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -5.67% | - |
| Mar 16, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.04% | - |
| Mar 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.66% | - |
| Mar 12, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -2.33% | - |
| Mar 11, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.04% | - |
| Mar 10, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.04% | - |
| Mar 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.04% | - |
| 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% | - |