EQT Corporation (BIT:1EQTC)
Italy
· Delayed Price · Currency is EUR 53.41
+0.08 (0.15%)
Last updated: Mar 5, 2026, 9:00 AM CET
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.22 | 53.41 | 53.22 | 53.41 | 53.41 | 2.89% | 99 |
| Mar 4, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -2.66% | - |
| Mar 3, 2026 | 52.72 | 52.72 | 52.63 | 53.33 | 53.33 | 1.46% | 120 |
| Mar 2, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.19% | - |
| Feb 27, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 2.77% | - |
| Feb 26, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -1.33% | - |
| Feb 25, 2026 | 50.30 | 50.30 | 50.30 | 51.22 | 51.22 | 3.71% | 5 |
| Feb 24, 2026 | 50.04 | 50.04 | 50.04 | 49.39 | 49.39 | -2.33% | 30 |
| Feb 23, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.73% | - |
| Feb 20, 2026 | 51.24 | 51.24 | 51.24 | 50.94 | 50.94 | -0.18% | 22 |
| Feb 19, 2026 | 51.68 | 51.68 | 51.68 | 51.03 | 51.03 | 3.39% | 16 |
| Feb 18, 2026 | 48.08 | 48.08 | 48.08 | 49.36 | 49.36 | 1.52% | 257 |
| Feb 17, 2026 | 49.72 | 49.72 | 49.58 | 48.62 | 48.62 | -1.14% | 488 |
| Feb 16, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.19% | - |
| Feb 13, 2026 | 48.77 | 48.77 | 48.77 | 49.27 | 49.13 | 0.56% | 11 |
| Feb 12, 2026 | 48.86 | 48.86 | 48.86 | 49.00 | 48.86 | 2.62% | - |
| Feb 11, 2026 | 47.61 | 47.61 | 47.61 | 47.75 | 47.61 | 2.35% | - |
| Feb 10, 2026 | 47.68 | 47.68 | 47.68 | 46.65 | 46.52 | -1.67% | 6 |
| Feb 9, 2026 | 47.31 | 47.31 | 47.31 | 47.44 | 47.31 | -0.81% | - |
| Feb 6, 2026 | 48.00 | 48.15 | 48.00 | 47.83 | 47.69 | 3.88% | 600 |
| Feb 5, 2026 | 45.91 | 45.91 | 45.91 | 46.04 | 45.91 | -1.96% | - |
| Feb 4, 2026 | 46.83 | 46.83 | 46.83 | 46.96 | 46.83 | 1.04% | - |
| Feb 3, 2026 | 46.34 | 46.34 | 46.34 | 46.48 | 46.34 | -0.15% | - |
| Feb 2, 2026 | 46.41 | 46.41 | 46.41 | 46.55 | 46.41 | -3.77% | - |
| Jan 30, 2026 | 47.20 | 48.44 | 46.83 | 48.37 | 48.23 | 2.37% | 620 |
| Jan 29, 2026 | 47.51 | 47.59 | 47.51 | 47.25 | 47.12 | 1.05% | 44 |
| Jan 28, 2026 | 45.87 | 45.87 | 45.63 | 46.76 | 46.63 | 3.47% | 57 |
| Jan 27, 2026 | 47.33 | 47.33 | 47.33 | 45.19 | 45.06 | -3.55% | 84 |
| Jan 26, 2026 | 47.71 | 47.71 | 47.53 | 46.86 | 46.72 | -1.11% | 60 |
| Jan 23, 2026 | 46.49 | 46.49 | 46.49 | 47.38 | 47.25 | 2.06% | 35 |
| Jan 22, 2026 | 46.89 | 47.50 | 46.89 | 46.43 | 46.29 | -1.24% | 132 |
| Jan 21, 2026 | 45.02 | 45.39 | 45.02 | 47.01 | 46.88 | 7.40% | 44 |
| Jan 20, 2026 | 44.68 | 44.68 | 44.68 | 43.77 | 43.65 | -5.78% | 24 |
| Jan 19, 2026 | 46.32 | 46.32 | 46.32 | 46.46 | 46.32 | 5.77% | - |
| Jan 16, 2026 | 45.14 | 45.14 | 43.13 | 43.92 | 43.80 | 1.19% | 653 |
| Jan 15, 2026 | 43.11 | 43.11 | 42.96 | 43.41 | 43.28 | -0.64% | 612 |
| Jan 14, 2026 | 44.45 | 44.45 | 44.45 | 43.69 | 43.56 | -1.05% | 549 |
| Jan 13, 2026 | 44.03 | 44.03 | 44.03 | 44.15 | 44.03 | 0.95% | - |
| Jan 12, 2026 | 44.42 | 44.42 | 44.42 | 43.74 | 43.61 | -1.59% | 8 |
| Jan 9, 2026 | 45.50 | 45.50 | 45.50 | 44.44 | 44.31 | -2.28% | 110 |
| Jan 8, 2026 | 46.79 | 46.79 | 46.79 | 45.48 | 45.35 | -3.86% | 10 |
| Jan 7, 2026 | 46.25 | 46.25 | 46.25 | 47.30 | 47.17 | 5.20% | 3 |
| Jan 6, 2026 | 44.83 | 44.83 | 44.83 | 44.96 | 44.83 | -0.09% | - |
| Jan 5, 2026 | 44.87 | 44.87 | 44.87 | 45.00 | 44.87 | 0.11% | - |
| Jan 2, 2026 | 44.82 | 44.82 | 44.82 | 44.95 | 44.82 | -3.37% | - |
| Dec 30, 2025 | 46.39 | 46.39 | 46.39 | 46.52 | 46.39 | 0.87% | - |
| Dec 29, 2025 | 45.99 | 45.99 | 45.99 | 46.12 | 45.99 | 0.44% | - |
| Dec 23, 2025 | 45.79 | 45.79 | 45.79 | 45.92 | 45.79 | 0.15% | - |
| Dec 22, 2025 | 46.40 | 46.41 | 46.40 | 45.85 | 45.72 | -1.48% | 40 |
| Dec 19, 2025 | 48.21 | 48.21 | 46.17 | 46.54 | 46.41 | -0.12% | 597 |
| Dec 18, 2025 | 46.46 | 46.46 | 46.46 | 46.60 | 46.46 | 1.96% | - |
| Dec 17, 2025 | 45.57 | 45.57 | 45.57 | 45.70 | 45.57 | 1.16% | - |
| Dec 16, 2025 | 45.05 | 45.05 | 45.05 | 45.18 | 45.05 | -2.65% | - |
| Dec 15, 2025 | 46.27 | 46.27 | 46.27 | 46.41 | 46.27 | -1.24% | - |
| Dec 12, 2025 | 46.86 | 46.86 | 46.86 | 46.99 | 46.86 | -0.48% | - |
| Dec 11, 2025 | 47.50 | 47.50 | 47.50 | 47.22 | 47.08 | -4.83% | 5 |
| Dec 10, 2025 | 49.47 | 49.47 | 49.47 | 49.61 | 49.47 | -1.82% | - |
| Dec 9, 2025 | 50.39 | 50.39 | 50.39 | 50.53 | 50.39 | -1.48% | - |
| Dec 8, 2025 | 51.15 | 51.15 | 51.15 | 51.29 | 51.15 | -2.79% | - |
| Dec 5, 2025 | 52.61 | 52.61 | 52.61 | 52.76 | 52.61 | 1.38% | - |
| Dec 4, 2025 | 51.89 | 51.89 | 51.89 | 52.04 | 51.89 | 0.83% | - |
| Dec 3, 2025 | 51.46 | 51.46 | 51.46 | 51.61 | 51.46 | 0.27% | - |
| Dec 2, 2025 | 51.33 | 51.33 | 51.33 | 51.47 | 51.32 | -1.02% | - |
| Dec 1, 2025 | 51.85 | 51.85 | 51.85 | 52.00 | 51.85 | -1.03% | - |
| Nov 28, 2025 | 52.39 | 52.39 | 52.39 | 52.54 | 52.39 | 0.29% | - |
| Nov 27, 2025 | 52.24 | 52.24 | 52.24 | 52.39 | 52.24 | 3.05% | - |
| Nov 26, 2025 | 50.70 | 50.70 | 50.70 | 50.84 | 50.70 | 2.22% | - |
| Nov 25, 2025 | 49.60 | 49.60 | 49.60 | 49.74 | 49.59 | 0.45% | - |
| Nov 24, 2025 | 49.37 | 49.37 | 49.37 | 49.51 | 49.37 | 1.06% | - |
| Nov 21, 2025 | 48.67 | 48.67 | 48.67 | 48.99 | 48.85 | -4.89% | 30 |
| Nov 20, 2025 | 51.25 | 51.25 | 51.25 | 51.51 | 51.36 | 2.59% | 13 |
| Nov 19, 2025 | 50.07 | 50.07 | 50.07 | 50.21 | 50.07 | 0.08% | - |
| Nov 18, 2025 | 50.03 | 50.03 | 50.03 | 50.17 | 50.03 | -2.98% | - |
| Nov 17, 2025 | 51.56 | 51.56 | 51.56 | 51.71 | 51.56 | 1.11% | - |
| Nov 14, 2025 | 50.72 | 50.72 | 50.72 | 51.14 | 51.00 | -2.57% | 120 |
| Nov 13, 2025 | 52.34 | 52.34 | 52.34 | 52.49 | 52.34 | 0.40% | - |
| Nov 12, 2025 | 52.13 | 52.13 | 52.13 | 52.28 | 52.13 | 1.42% | - |
| Nov 11, 2025 | 49.90 | 49.90 | 49.90 | 51.55 | 51.40 | 1.16% | 62 |
| Nov 10, 2025 | 50.82 | 50.82 | 50.82 | 50.96 | 50.82 | 2.91% | - |
| Nov 7, 2025 | 47.94 | 47.94 | 47.94 | 49.52 | 49.38 | 1.10% | 100 |
| Nov 6, 2025 | 48.84 | 48.84 | 48.84 | 48.98 | 48.84 | -1.03% | - |
| Nov 5, 2025 | 48.71 | 48.71 | 48.71 | 49.49 | 49.35 | 2.96% | 13 |
| Nov 4, 2025 | 48.16 | 48.16 | 47.70 | 48.07 | 47.93 | 0.99% | 6 |
| Nov 3, 2025 | 46.79 | 46.79 | 46.79 | 47.60 | 47.46 | 2.72% | 79 |
| Oct 31, 2025 | 46.58 | 46.58 | 46.11 | 46.34 | 46.20 | 0.65% | 280 |
| Oct 30, 2025 | 45.47 | 45.47 | 44.85 | 46.04 | 45.91 | 3.54% | 43 |
| Oct 29, 2025 | 45.14 | 45.14 | 44.89 | 44.46 | 44.33 | -1.33% | 202 |
| Oct 28, 2025 | 44.93 | 44.93 | 44.93 | 45.06 | 44.93 | -2.77% | - |
| Oct 27, 2025 | 46.21 | 46.21 | 46.21 | 46.35 | 46.21 | 1.09% | - |
| Oct 24, 2025 | 45.72 | 45.72 | 45.72 | 45.85 | 45.72 | 0.64% | - |
| Oct 23, 2025 | 45.43 | 45.43 | 45.43 | 45.56 | 45.43 | -2.08% | - |
| Oct 22, 2025 | 46.39 | 46.39 | 46.39 | 46.53 | 46.39 | -3.03% | - |
| Oct 21, 2025 | 47.85 | 47.85 | 47.85 | 47.98 | 47.84 | 0.02% | - |
| Oct 20, 2025 | 47.84 | 47.84 | 47.84 | 47.97 | 47.83 | 4.38% | - |
| Oct 17, 2025 | 45.83 | 45.83 | 45.83 | 45.96 | 45.83 | -2.74% | - |
| Oct 16, 2025 | 47.12 | 47.12 | 47.12 | 47.25 | 47.12 | -0.52% | - |
| Oct 15, 2025 | 46.07 | 46.07 | 46.07 | 47.50 | 47.36 | 4.74% | 16 |
| Oct 14, 2025 | 45.22 | 45.22 | 45.22 | 45.35 | 45.22 | -1.78% | - |
| Oct 13, 2025 | 46.04 | 46.04 | 46.04 | 46.17 | 46.03 | -1.75% | - |
| Oct 10, 2025 | 46.85 | 46.85 | 46.85 | 46.99 | 46.85 | -1.99% | - |