EQT Corporation (FRA:EQ6)
Germany
· Delayed Price · Currency is EUR 50.12
-1.30 (-2.53%)
Last updated: Dec 3, 2025, 8:01 AM CET
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.30% | - |
| Dec 3, 2025 | 50.12 | 52.68 | 50.12 | 52.68 | 52.68 | 2.45% | 200 |
| Dec 2, 2025 | 51.91 | 51.95 | 51.42 | 51.42 | 51.42 | -1.81% | 100 |
| Dec 1, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 2.69% | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.69% | - |
| Nov 27, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - | - |
| Nov 26, 2025 | 48.85 | 50.65 | 48.85 | 50.65 | 50.65 | 2.36% | 161 |
| Nov 25, 2025 | 49.67 | 50.09 | 49.48 | 49.48 | 49.48 | 0.15% | 585 |
| Nov 24, 2025 | 49.41 | 49.44 | 49.38 | 49.41 | 49.41 | 1.60% | 176 |
| Nov 21, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -4.84% | - |
| Nov 20, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.57% | - |
| Nov 19, 2025 | 50.48 | 50.48 | 50.31 | 50.31 | 50.31 | -0.16% | 50 |
| Nov 18, 2025 | 50.31 | 50.39 | 50.28 | 50.39 | 50.39 | -2.04% | 202 |
| Nov 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 2.88% | - |
| Nov 14, 2025 | 51.45 | 51.45 | 50.00 | 50.00 | 50.00 | -3.92% | 30 |
| Nov 13, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.78% | - |
| Nov 12, 2025 | 52.65 | 52.65 | 52.45 | 52.45 | 52.45 | 0.75% | 80 |
| Nov 11, 2025 | 50.65 | 52.06 | 50.65 | 52.06 | 52.06 | 3.56% | 90 |
| Nov 10, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 3.41% | - |
| Nov 7, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.53% | - |
| Nov 6, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.30% | - |
| Nov 5, 2025 | 48.16 | 48.50 | 48.12 | 48.50 | 48.50 | 1.06% | 146 |
| Nov 4, 2025 | 48.12 | 48.12 | 47.99 | 47.99 | 47.85 | 2.07% | 400 |
| Nov 3, 2025 | 46.37 | 47.02 | 46.37 | 47.02 | 46.87 | 3.32% | 129 |
| Oct 31, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.37 | 2.53% | - |
| Oct 30, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.25 | -0.69% | - |
| Oct 29, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.56 | -2.46% | - |
| Oct 28, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.68 | -1.83% | - |
| Oct 27, 2025 | 46.41 | 46.67 | 46.41 | 46.67 | 46.53 | 0.92% | 2,000 |
| Oct 24, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.11 | -2.66% | - |
| Oct 23, 2025 | 46.03 | 47.51 | 46.03 | 47.51 | 47.37 | -0.94% | 111 |
| Oct 22, 2025 | 48.24 | 48.24 | 47.96 | 47.96 | 47.82 | -0.37% | 632 |
| Oct 21, 2025 | 48.31 | 48.31 | 48.14 | 48.14 | 48.00 | 3.56% | 632 |
| Oct 20, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.35 | 3.12% | - |
| Oct 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.95 | -4.71% | - |
| Oct 16, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.17 | 3.64% | - |
| Oct 15, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.51 | -0.57% | - |
| Oct 14, 2025 | 46.15 | 46.15 | 45.91 | 45.91 | 45.77 | -1.03% | 70 |
| Oct 13, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.25 | -1.10% | - |
| Oct 10, 2025 | 47.24 | 47.27 | 46.91 | 46.91 | 46.76 | -2.18% | 520 |
| Oct 9, 2025 | 48.26 | 49.07 | 47.95 | 47.95 | 47.81 | -0.44% | 70 |
| Oct 8, 2025 | 48.98 | 48.98 | 48.16 | 48.16 | 48.02 | -0.88% | 108 |
| Oct 7, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.44 | -0.15% | - |
| Oct 6, 2025 | 47.60 | 48.67 | 47.60 | 48.67 | 48.52 | 2.34% | 117 |
| Oct 3, 2025 | 47.47 | 47.55 | 47.47 | 47.55 | 47.41 | -1.27% | 285 |
| Oct 2, 2025 | 47.70 | 48.16 | 47.70 | 48.16 | 48.02 | 4.47% | 500 |
| Oct 1, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.96 | -0.13% | - |
| Sep 30, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.02 | -0.11% | - |
| Sep 29, 2025 | 46.09 | 46.21 | 46.09 | 46.21 | 46.07 | 0.40% | 55 |
| Sep 26, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.89 | 2.31% | - |
| Sep 25, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.85 | 4.71% | - |
| Sep 24, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.83 | 2.01% | - |
| Sep 23, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 41.99 | 1.01% | - |
| Sep 22, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.57 | -0.10% | - |
| Sep 19, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.61 | -1.38% | - |
| Sep 18, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.19 | 0.95% | - |
| Sep 17, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.79 | -0.73% | - |
| Sep 16, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.10 | -4.14% | - |
| Sep 15, 2025 | 43.44 | 44.06 | 43.44 | 44.06 | 43.92 | 1.87% | 68 |
| Sep 12, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.12 | -0.81% | - |
| Sep 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.47 | 0.35% | - |
| Sep 10, 2025 | 42.77 | 43.45 | 42.77 | 43.45 | 43.32 | 0.14% | 3 |
| Sep 9, 2025 | 42.91 | 43.39 | 42.91 | 43.39 | 43.26 | -1.00% | 302 |
| Sep 8, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.70 | -0.76% | - |
| Sep 5, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.03 | 0.37% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -1.74% | - |
| Sep 3, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.65 | 1.15% | - |
| Sep 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.14 | 0.49% | - |
| Sep 1, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.92 | -1.38% | - |
| Aug 29, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.54 | 1.77% | - |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.76 | -2.31% | - |
| Aug 27, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.80 | 1.32% | - |
| Aug 26, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.22 | 0.43% | - |
| Aug 25, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.03 | -1.26% | - |
| Aug 22, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.59 | 2.03% | - |
| Aug 21, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.70 | 1.82% | - |
| Aug 20, 2025 | 43.09 | 43.09 | 43.05 | 43.05 | 42.92 | -1.59% | 300 |
| Aug 19, 2025 | 43.12 | 43.75 | 43.12 | 43.75 | 43.61 | -2.47% | 50 |
| Aug 18, 2025 | 44.72 | 44.86 | 44.72 | 44.86 | 44.72 | 0.48% | 144 |
| Aug 15, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.51 | 1.92% | - |
| Aug 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.67 | 0.31% | - |
| Aug 13, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.53 | -1.78% | - |
| Aug 12, 2025 | 44.41 | 44.46 | 44.41 | 44.46 | 44.32 | 0.21% | 100 |
| Aug 11, 2025 | 43.90 | 44.36 | 43.84 | 44.36 | 44.23 | -0.01% | 607 |
| Aug 8, 2025 | 43.81 | 44.37 | 43.81 | 44.37 | 44.23 | -0.97% | 5 |
| Aug 7, 2025 | 43.90 | 44.80 | 43.90 | 44.80 | 44.67 | 0.65% | 200 |
| Aug 6, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.38 | -0.45% | - |
| Aug 5, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.44 | -0.67% | - |
| Aug 4, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.74 | -0.61% | - |
| Aug 1, 2025 | 46.77 | 46.77 | 45.29 | 45.29 | 45.01 | -3.63% | 112 |
| Jul 31, 2025 | 46.45 | 46.99 | 46.45 | 46.99 | 46.71 | 2.72% | 72 |
| Jul 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.47 | -0.15% | - |
| Jul 29, 2025 | 44.70 | 45.82 | 44.70 | 45.82 | 45.54 | -0.43% | 3 |
| Jul 28, 2025 | 45.10 | 46.04 | 45.10 | 46.02 | 45.74 | 0.50% | 601 |
| Jul 25, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.51 | 3.48% | - |
| Jul 24, 2025 | 44.10 | 44.25 | 44.10 | 44.25 | 43.98 | -4.85% | 115 |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | 0.93% | - |
| Jul 22, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.79 | -9.10% | - |
| Jul 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.37 | 0.62% | - |
| Jul 18, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.07 | -0.67% | - |