EQT Corporation (BIT:1EQTC)
Italy
· Delayed Price · Currency is EUR 52.76
+0.72 (1.38%)
At close: Dec 5, 2025
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.38% | - |
| Dec 4, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.83% | - |
| Dec 3, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.27% | - |
| Dec 2, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -1.02% | - |
| Dec 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.03% | - |
| Nov 28, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.29% | - |
| Nov 27, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 3.05% | - |
| Nov 26, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 2.22% | - |
| Nov 25, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.45% | - |
| Nov 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 1.06% | - |
| Nov 21, 2025 | 48.67 | 48.67 | 48.67 | 48.99 | 48.99 | -4.89% | 30 |
| Nov 20, 2025 | 51.25 | 51.25 | 51.25 | 51.51 | 51.51 | 2.59% | 13 |
| Nov 19, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.08% | - |
| Nov 18, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -2.98% | - |
| Nov 17, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.11% | - |
| Nov 14, 2025 | 50.72 | 50.72 | 50.72 | 51.14 | 51.14 | -2.57% | 120 |
| Nov 13, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.40% | - |
| Nov 12, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.42% | - |
| Nov 11, 2025 | 49.90 | 49.90 | 49.90 | 51.55 | 51.55 | 1.16% | 62 |
| Nov 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 2.91% | - |
| Nov 7, 2025 | 47.94 | 47.94 | 47.94 | 49.52 | 49.52 | 1.10% | 100 |
| Nov 6, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.03% | - |
| Nov 5, 2025 | 48.71 | 48.71 | 48.71 | 49.49 | 49.49 | 2.96% | 13 |
| Nov 4, 2025 | 48.16 | 48.16 | 47.70 | 48.07 | 48.07 | 0.99% | 6 |
| Nov 3, 2025 | 46.79 | 46.79 | 46.79 | 47.60 | 47.60 | 2.72% | 79 |
| Oct 31, 2025 | 46.58 | 46.58 | 46.11 | 46.34 | 46.34 | 0.65% | 280 |
| Oct 30, 2025 | 45.47 | 45.47 | 44.85 | 46.04 | 46.04 | 3.54% | 43 |
| Oct 29, 2025 | 45.14 | 45.14 | 44.89 | 44.46 | 44.46 | -1.33% | 202 |
| Oct 28, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -2.77% | - |
| Oct 27, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.09% | - |
| Oct 24, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.64% | - |
| Oct 23, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -2.08% | - |
| Oct 22, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -3.03% | - |
| Oct 21, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.02% | - |
| Oct 20, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 4.38% | - |
| Oct 17, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -2.74% | - |
| Oct 16, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.52% | - |
| Oct 15, 2025 | 46.07 | 46.07 | 46.07 | 47.50 | 47.50 | 4.74% | 16 |
| Oct 14, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.78% | - |
| Oct 13, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.75% | - |
| Oct 10, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.99% | - |
| Oct 9, 2025 | 47.95 | 47.95 | 47.95 | 47.94 | 47.94 | -0.20% | 23 |
| Oct 8, 2025 | 48.74 | 48.74 | 48.74 | 48.04 | 48.04 | -1.85% | 15 |
| Oct 7, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.44% | - |
| Oct 6, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.69% | - |
| Oct 3, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.82% | - |
| Oct 2, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.55% | - |
| Oct 1, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 3.61% | - |
| Sep 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.63% | - |
| Sep 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.18% | - |
| Sep 26, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.60% | - |
| Sep 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 4.63% | - |
| Sep 24, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 4.42% | - |
| Sep 23, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 3.38% | - |
| Sep 22, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.10% | - |
| Sep 19, 2025 | 41.58 | 41.60 | 41.58 | 41.54 | 41.54 | -0.61% | 1,200 |
| Sep 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.12% | - |
| Sep 17, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 2.63% | - |
| Sep 16, 2025 | 41.86 | 41.86 | 41.86 | 41.19 | 41.19 | -4.52% | 18 |
| Sep 15, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -1.79% | - |
| Sep 12, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.20% | - |
| Sep 11, 2025 | 43.37 | 43.37 | 43.37 | 43.40 | 43.40 | -0.33% | 56 |
| Sep 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.76% | - |
| Sep 9, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.70% | - |
| Sep 8, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.55% | - |
| Sep 5, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -1.13% | - |
| Sep 4, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.25% | - |
| Sep 3, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.38% | - |
| Sep 2, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.05% | - |
| Sep 1, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.30% | - |
| Aug 28, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.73% | - |
| Aug 27, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.93% | - |
| Aug 26, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.10% | - |
| Aug 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.50% | - |
| Aug 22, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.43% | - |
| Aug 21, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.56% | - |
| Aug 20, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 2.56% | - |
| Aug 19, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.81% | - |
| Aug 18, 2025 | 47.44 | 47.44 | 43.11 | 43.14 | 43.14 | -3.14% | 36 |
| Aug 14, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.59% | - |
| Aug 13, 2025 | 44.32 | 44.32 | 44.32 | 43.85 | 43.85 | 0.75% | 20 |
| Aug 12, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -2.39% | - |
| Aug 11, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 2.11% | - |
| Aug 8, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.48% | - |
| Aug 7, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.30% | - |
| Aug 6, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.18% | - |
| Aug 5, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | - |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 44.99 | 44.85 | -1.07% | 100 |
| Aug 1, 2025 | 45.33 | 45.33 | 45.33 | 45.47 | 45.33 | -2.79% | - |
| Jul 31, 2025 | 46.63 | 46.63 | 46.63 | 46.78 | 46.63 | 0.25% | - |
| Jul 30, 2025 | 46.52 | 46.52 | 46.52 | 46.66 | 46.52 | 1.27% | - |
| Jul 29, 2025 | 45.94 | 45.94 | 45.94 | 46.08 | 45.94 | 4.32% | - |
| Jul 28, 2025 | 44.03 | 44.03 | 44.03 | 44.17 | 44.03 | -1.23% | - |
| Jul 25, 2025 | 44.58 | 44.58 | 44.58 | 44.72 | 44.58 | -2.25% | - |
| Jul 24, 2025 | 45.61 | 45.61 | 45.61 | 45.75 | 45.61 | 3.13% | - |
| Jul 23, 2025 | 45.20 | 45.20 | 43.92 | 44.36 | 44.22 | -2.83% | 220 |
| Jul 22, 2025 | 45.51 | 45.51 | 45.51 | 45.65 | 45.51 | -2.90% | - |
| Jul 21, 2025 | 46.87 | 46.87 | 46.87 | 47.01 | 46.87 | -7.08% | - |
| Jul 18, 2025 | 50.99 | 50.99 | 50.99 | 50.59 | 50.44 | -0.04% | 100 |