EQT Corporation (BIT:1EQTC)
Italy
· Delayed Price · Currency is EUR 49.70
-1.08 (-2.13%)
At close: Apr 28, 2026
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.13% | - |
| Apr 27, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.68% | - |
| Apr 24, 2026 | 50.86 | 50.86 | 49.48 | 49.94 | 49.94 | -0.79% | 18 |
| Apr 23, 2026 | 50.60 | 50.60 | 50.60 | 50.34 | 50.34 | 0.74% | 200 |
| Apr 22, 2026 | 49.61 | 49.61 | 49.61 | 49.97 | 49.97 | 4.00% | 32 |
| Apr 21, 2026 | 48.77 | 48.77 | 48.59 | 48.05 | 48.05 | -1.50% | 230 |
| Apr 20, 2026 | 49.33 | 49.33 | 49.33 | 48.78 | 48.78 | 0.14% | 150 |
| Apr 17, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -1.26% | - |
| Apr 16, 2026 | 47.86 | 47.86 | 47.86 | 49.33 | 49.33 | 2.05% | 178 |
| Apr 15, 2026 | 48.04 | 48.04 | 48.04 | 48.34 | 48.34 | 0.44% | 50 |
| Apr 14, 2026 | 48.40 | 48.40 | 48.40 | 48.13 | 48.13 | -5.55% | 50 |
| Apr 13, 2026 | 50.84 | 51.00 | 49.66 | 50.96 | 50.96 | 1.80% | 244 |
| Apr 10, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -2.87% | - |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 51.54 | 51.54 | 1.34% | 3 |
| Apr 8, 2026 | 49.85 | 49.86 | 49.85 | 50.86 | 50.86 | -5.15% | 812 |
| Apr 7, 2026 | 52.78 | 52.78 | 52.78 | 53.62 | 53.62 | 2.21% | 1 |
| Apr 2, 2026 | 54.66 | 54.66 | 52.58 | 52.46 | 52.46 | -1.13% | 275 |
| Apr 1, 2026 | 53.96 | 53.96 | 53.96 | 53.06 | 53.06 | -5.67% | 30 |
| Mar 31, 2026 | 56.66 | 56.66 | 56.66 | 56.25 | 56.25 | -1.16% | 13 |
| Mar 30, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -3.33% | - |
| Mar 27, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.34% | - |
| Mar 26, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.76% | - |
| Mar 25, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 2.16% | - |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.39% | - |
| Mar 23, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.40% | - |
| Mar 20, 2026 | 57.32 | 57.32 | 57.32 | 57.02 | 57.02 | -0.73% | 13 |
| Mar 19, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 4.17% | - |
| Mar 18, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -1.64% | - |
| Mar 17, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.18% | - |
| Mar 16, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.62% | - |
| Mar 13, 2026 | 56.58 | 56.58 | 56.21 | 56.51 | 56.51 | 1.20% | 281 |
| Mar 12, 2026 | 55.72 | 55.72 | 55.33 | 55.84 | 55.84 | 2.16% | 277 |
| Mar 11, 2026 | 53.22 | 53.22 | 53.22 | 54.66 | 54.66 | 2.71% | 5 |
| Mar 10, 2026 | 51.63 | 53.30 | 51.63 | 53.22 | 53.22 | -1.24% | 70 |
| Mar 9, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.88% | - |
| Mar 6, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.02% | - |
| 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% | - |