EQT AB (publ) (FRA:6EQ)
Germany
· Delayed Price · Currency is EUR 29.57
+0.06 (0.20%)
Last updated: Dec 5, 2025, 8:03 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.20% | - |
| Dec 4, 2025 | 29.48 | 29.54 | 29.48 | 29.51 | 29.51 | 0.58% | 158 |
| Dec 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.35% | - |
| Dec 2, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.45% | - |
| Dec 1, 2025 | 30.25 | 30.25 | 29.04 | 29.08 | 29.08 | -2.51% | 1,075 |
| Nov 28, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -2.23% | - |
| Nov 27, 2025 | 29.67 | 30.51 | 29.67 | 30.51 | 30.31 | 1.90% | 200 |
| Nov 26, 2025 | 29.43 | 29.94 | 29.43 | 29.94 | 29.75 | 1.66% | 200 |
| Nov 25, 2025 | 28.99 | 29.45 | 28.83 | 29.45 | 29.26 | 4.17% | 41 |
| Nov 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.09 | -0.81% | - |
| Nov 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.32 | -3.68% | - |
| Nov 20, 2025 | 29.04 | 29.59 | 29.04 | 29.59 | 29.40 | 2.14% | 100 |
| Nov 19, 2025 | 29.02 | 29.15 | 28.97 | 28.97 | 28.78 | -1.56% | 135 |
| Nov 18, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.24 | -3.29% | - |
| Nov 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.23 | -0.20% | - |
| Nov 14, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.29 | -1.61% | 80 |
| Nov 13, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.79 | -1.34% | - |
| Nov 12, 2025 | 30.77 | 31.41 | 30.77 | 31.41 | 31.21 | 4.35% | 150 |
| Nov 11, 2025 | 29.68 | 30.10 | 29.68 | 30.10 | 29.91 | -0.86% | 105 |
| Nov 10, 2025 | 29.40 | 30.36 | 29.40 | 30.36 | 30.17 | 4.37% | 517 |
| Nov 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.90 | -1.66% | - |
| Nov 6, 2025 | 29.52 | 29.58 | 29.52 | 29.58 | 29.39 | 0.75% | 45 |
| Nov 5, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.17 | 1.21% | - |
| Nov 4, 2025 | 29.77 | 29.77 | 29.01 | 29.01 | 28.82 | -3.30% | 55 |
| Nov 3, 2025 | 30.16 | 30.16 | 30.00 | 30.00 | 29.81 | 1.21% | 5,596 |
| Oct 31, 2025 | 29.88 | 29.88 | 29.64 | 29.64 | 29.45 | -0.97% | 200 |
| Oct 30, 2025 | 29.95 | 29.95 | 29.92 | 29.93 | 29.74 | -1.22% | 357 |
| Oct 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.11 | 0.17% | 32 |
| Oct 28, 2025 | 30.34 | 30.34 | 30.15 | 30.25 | 30.06 | -0.43% | 260 |
| Oct 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.19 | 2.67% | - |
| Oct 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.40 | -0.30% | - |
| Oct 23, 2025 | 29.69 | 29.69 | 29.68 | 29.68 | 29.49 | 0.92% | 3 |
| Oct 22, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.22 | 0.34% | - |
| Oct 21, 2025 | 29.31 | 29.31 | 29.22 | 29.31 | 29.12 | 1.35% | 215 |
| Oct 20, 2025 | 28.74 | 28.98 | 28.74 | 28.92 | 28.73 | 4.56% | 415 |
| Oct 17, 2025 | 29.62 | 29.62 | 27.66 | 27.66 | 27.48 | -9.22% | 18 |
| Oct 16, 2025 | 30.75 | 30.75 | 30.47 | 30.47 | 30.27 | 0.40% | 200 |
| Oct 15, 2025 | 30.59 | 30.59 | 30.35 | 30.35 | 30.16 | 1.17% | 5 |
| Oct 14, 2025 | 30.75 | 30.75 | 30.00 | 30.00 | 29.81 | -3.41% | 230 |
| Oct 13, 2025 | 31.75 | 31.75 | 31.06 | 31.06 | 30.86 | 0.36% | 351 |
| Oct 10, 2025 | 32.14 | 32.14 | 30.95 | 30.95 | 30.75 | -1.40% | 245 |
| Oct 9, 2025 | 31.62 | 31.62 | 31.39 | 31.39 | 31.19 | -0.85% | 20 |
| Oct 8, 2025 | 31.19 | 31.87 | 31.19 | 31.66 | 31.46 | 1.15% | 66 |
| Oct 7, 2025 | 31.49 | 31.49 | 31.15 | 31.30 | 31.10 | -0.03% | 2,010 |
| Oct 6, 2025 | 31.62 | 31.62 | 30.80 | 31.31 | 31.11 | 1.10% | 860 |
| Oct 3, 2025 | 30.46 | 30.99 | 30.25 | 30.97 | 30.77 | 1.71% | 1,251 |
| Oct 2, 2025 | 29.50 | 30.56 | 29.50 | 30.45 | 30.25 | 3.47% | 9,156 |
| Oct 1, 2025 | 29.34 | 29.43 | 29.34 | 29.43 | 29.24 | -0.47% | 700 |
| Sep 30, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.38 | 2.71% | 3 |
| Sep 29, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.61 | -0.38% | 650 |
| Sep 26, 2025 | 28.77 | 28.90 | 28.77 | 28.90 | 28.71 | 1.83% | 20 |
| Sep 25, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 28.20 | -7.80% | 27 |
| Sep 24, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.58 | 0.95% | - |
| Sep 23, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.29 | -1.13% | - |
| Sep 22, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.64 | -0.26% | - |
| Sep 19, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.72 | 2.18% | - |
| Sep 18, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | -1.98% | - |
| Sep 17, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.67 | -2.22% | - |
| Sep 16, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.37 | -0.60% | - |
| Sep 15, 2025 | 30.48 | 31.76 | 30.48 | 31.76 | 31.56 | 3.86% | 210 |
| Sep 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.38 | 2.96% | - |
| Sep 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | -0.50% | - |
| Sep 10, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.66 | -0.30% | - |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.75 | -1.29% | - |
| Sep 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.14 | 0.63% | - |
| Sep 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.95 | 0.30% | - |
| Sep 4, 2025 | 30.35 | 30.35 | 30.05 | 30.05 | 29.86 | -0.53% | 1 |
| Sep 3, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.02 | -3.05% | - |
| Sep 2, 2025 | 31.01 | 31.16 | 31.01 | 31.16 | 30.96 | 1.37% | 2 |
| Sep 1, 2025 | 30.73 | 30.87 | 30.73 | 30.74 | 30.54 | -0.23% | 1,075 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.81 | 30.81 | 30.61 | -0.16% | 165 |
| Aug 28, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.66 | 0.46% | - |
| Aug 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.52 | -0.55% | - |
| Aug 26, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.69 | -0.55% | - |
| Aug 25, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.86 | 3.50% | - |
| Aug 22, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.82 | -0.20% | - |
| Aug 21, 2025 | 30.18 | 30.36 | 30.07 | 30.07 | 29.88 | -2.53% | 85 |
| Aug 20, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.65 | 1.15% | - |
| Aug 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.30 | 0.56% | - |
| Aug 18, 2025 | 30.79 | 30.79 | 30.33 | 30.33 | 30.14 | -1.49% | 4 |
| Aug 15, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.59 | 2.19% | - |
| Aug 14, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.94 | -0.46% | - |
| Aug 13, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.08 | 0.77% | - |
| Aug 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.85 | -1.05% | - |
| Aug 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.17 | 0.90% | - |
| Aug 8, 2025 | 30.07 | 30.09 | 30.07 | 30.09 | 29.90 | 0.20% | 75 |
| Aug 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.84 | 0.50% | - |
| Aug 6, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.69 | 1.94% | - |
| Aug 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.12 | 1.28% | - |
| Aug 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.75 | 1.47% | - |
| Aug 1, 2025 | 29.12 | 29.12 | 28.52 | 28.52 | 28.34 | -5.28% | 10 |
| Jul 31, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.92 | 0.43% | - |
| Jul 30, 2025 | 30.01 | 30.01 | 29.90 | 29.98 | 29.79 | -0.13% | 35 |
| Jul 29, 2025 | 29.77 | 30.14 | 29.77 | 30.02 | 29.83 | -0.07% | 75 |
| Jul 28, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.85 | 1.35% | - |
| Jul 25, 2025 | 29.65 | 29.65 | 29.64 | 29.64 | 29.45 | -1.56% | 65 |
| Jul 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.92 | 2.07% | - |
| Jul 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.31 | -0.71% | - |
| Jul 22, 2025 | 29.82 | 29.82 | 29.71 | 29.71 | 29.52 | 0.34% | 4 |
| Jul 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.42 | -0.57% | - |