eQ Oyj (HEL:EQV1V)
Finland
· Delayed Price · Currency is EUR 10.35
-0.10 (-0.96%)
Mar 9, 2026, 6:01 PM EET
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.75 | 10.80 | 10.40 | 10.45 | 10.45 | -1.42% | 8,921 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.55 | 10.60 | 10.60 | - | 9,156 |
| Mar 4, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | 0.47% | 3,348 |
| Mar 3, 2026 | 10.70 | 10.75 | 10.50 | 10.55 | 10.55 | -0.94% | 3,825 |
| Mar 2, 2026 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | -0.93% | 4,859 |
| Feb 27, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | -0.92% | 12,038 |
| Feb 26, 2026 | 10.70 | 10.85 | 10.60 | 10.85 | 10.85 | 1.40% | 2,302 |
| Feb 25, 2026 | 10.70 | 10.85 | 10.65 | 10.70 | 10.70 | -0.47% | 3,265 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | -2.27% | 10,474 |
| Feb 23, 2026 | 10.95 | 11.15 | 10.95 | 11.00 | 11.00 | 0.92% | 5,517 |
| Feb 20, 2026 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -0.46% | 3,123 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,231 |
| Feb 18, 2026 | 11.05 | 11.10 | 10.95 | 10.95 | 10.95 | -0.90% | 3,684 |
| Feb 17, 2026 | 11.00 | 11.15 | 10.95 | 11.05 | 11.05 | - | 1,224 |
| Feb 16, 2026 | 10.95 | 11.20 | 10.90 | 11.05 | 11.05 | 0.91% | 2,937 |
| Feb 13, 2026 | 11.20 | 11.35 | 10.95 | 10.95 | 10.95 | -2.23% | 4,254 |
| Feb 12, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 1,667 |
| Feb 11, 2026 | 11.35 | 11.45 | 11.25 | 11.40 | 11.40 | 0.44% | 972 |
| Feb 10, 2026 | 11.40 | 11.60 | 11.20 | 11.35 | 11.35 | 0.89% | 4,966 |
| Feb 9, 2026 | 11.10 | 11.35 | 10.95 | 11.25 | 11.25 | 1.35% | 8,476 |
| Feb 6, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | 3,526 |
| Feb 5, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 3,162 |
| Feb 4, 2026 | 10.95 | 11.20 | 10.90 | 11.10 | 11.10 | 2.30% | 3,641 |
| Feb 3, 2026 | 10.85 | 11.10 | 10.80 | 10.85 | 10.85 | - | 15,280 |
| Feb 2, 2026 | 10.90 | 10.95 | 10.75 | 10.85 | 10.85 | -0.46% | 2,793 |
| Jan 30, 2026 | 11.10 | 11.10 | 10.75 | 10.90 | 10.90 | -1.80% | 4,524 |
| Jan 29, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | -0.45% | 9,486 |
| Jan 28, 2026 | 11.00 | 11.20 | 11.00 | 11.15 | 11.15 | 1.36% | 3,513 |
| Jan 27, 2026 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | 0.46% | 12,127 |
| Jan 26, 2026 | 10.85 | 11.10 | 10.85 | 10.95 | 10.95 | 1.39% | 6,114 |
| Jan 23, 2026 | 10.90 | 10.95 | 10.80 | 10.80 | 10.80 | - | 3,393 |
| Jan 22, 2026 | 10.75 | 10.95 | 10.75 | 10.80 | 10.80 | 1.89% | 4,699 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 3,785 |
| Jan 20, 2026 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | -1.40% | 5,724 |
| Jan 19, 2026 | 10.70 | 10.85 | 10.50 | 10.70 | 10.70 | -0.47% | 13,185 |
| Jan 16, 2026 | 10.60 | 10.80 | 10.60 | 10.75 | 10.75 | 1.90% | 3,262 |
| Jan 15, 2026 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -0.47% | 3,706 |
| Jan 14, 2026 | 10.75 | 10.85 | 10.60 | 10.60 | 10.60 | -1.40% | 7,330 |
| Jan 13, 2026 | 10.75 | 10.90 | 10.75 | 10.75 | 10.75 | -0.46% | 2,914 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 9,839 |
| Jan 9, 2026 | 10.95 | 11.05 | 10.80 | 11.00 | 11.00 | 0.46% | 4,541 |
| Jan 8, 2026 | 10.90 | 11.05 | 10.85 | 10.95 | 10.95 | 0.46% | 4,629 |
| Jan 7, 2026 | 11.05 | 11.05 | 10.75 | 10.90 | 10.90 | -1.36% | 11,729 |
| Jan 5, 2026 | 11.10 | 11.10 | 10.90 | 11.05 | 11.05 | - | 2,801 |
| Jan 2, 2026 | 11.05 | 11.25 | 10.70 | 11.05 | 11.05 | - | 12,796 |
| Dec 30, 2025 | 10.90 | 11.05 | 10.85 | 11.05 | 11.05 | 0.91% | 18,208 |
| Dec 29, 2025 | 10.50 | 11.00 | 10.45 | 10.95 | 10.95 | 4.29% | 22,825 |
| Dec 23, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 17,683 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | - | 8,117 |
| Dec 19, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | - | 2,936 |
| Dec 18, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | - | 6,516 |
| Dec 17, 2025 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 0.47% | 6,118 |
| Dec 16, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.60 | - | 5,872 |
| Dec 15, 2025 | 10.70 | 10.75 | 10.55 | 10.60 | 10.60 | -1.40% | 5,858 |
| Dec 12, 2025 | 10.75 | 10.95 | 10.70 | 10.75 | 10.75 | - | 7,640 |
| Dec 11, 2025 | 10.70 | 10.85 | 10.50 | 10.75 | 10.75 | 0.47% | 8,655 |
| Dec 10, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 5,784 |
| Dec 9, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.46% | 7,208 |
| Dec 8, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 8,521 |
| Dec 5, 2025 | 11.00 | 11.05 | 10.85 | 11.00 | 11.00 | - | 6,596 |
| Dec 4, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.35% | 8,016 |
| Dec 3, 2025 | 11.20 | 11.35 | 11.15 | 11.15 | 11.15 | -0.89% | 4,294 |
| Dec 2, 2025 | 11.05 | 11.25 | 10.85 | 11.25 | 11.25 | 1.81% | 9,768 |
| Dec 1, 2025 | 11.05 | 11.15 | 10.80 | 11.05 | 11.05 | 0.45% | 3,212 |
| Nov 28, 2025 | 10.85 | 11.15 | 10.85 | 11.00 | 11.00 | 0.92% | 8,534 |
| Nov 27, 2025 | 10.85 | 10.90 | 10.75 | 10.90 | 10.90 | - | 1,606 |
| Nov 26, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 8,905 |
| Nov 25, 2025 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | -0.46% | 1,157 |
| Nov 24, 2025 | 10.80 | 10.90 | 10.65 | 10.80 | 10.80 | -0.92% | 1,639 |
| Nov 21, 2025 | 10.95 | 10.95 | 10.70 | 10.90 | 10.90 | 1.40% | 2,532 |
| Nov 20, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -0.92% | 16,478 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.75 | 10.85 | 10.85 | 0.46% | 5,909 |
| Nov 18, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.70% | 4,035 |
| Nov 17, 2025 | 11.00 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | 3,276 |
| Nov 14, 2025 | 10.95 | 11.05 | 10.90 | 11.00 | 11.00 | -0.45% | 3,561 |
| Nov 13, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 1,217 |
| Nov 12, 2025 | 11.00 | 11.10 | 10.95 | 11.00 | 11.00 | 0.46% | 1,916 |
| Nov 11, 2025 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 3,872 |
| Nov 10, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 3,252 |
| Nov 7, 2025 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | 0.46% | 5,781 |
| Nov 6, 2025 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.46% | 4,477 |
| Nov 5, 2025 | 10.80 | 10.95 | 10.75 | 10.95 | 10.95 | 1.39% | 4,167 |
| Nov 4, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 5,614 |
| Nov 3, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -0.91% | 6,865 |
| Oct 31, 2025 | 11.05 | 11.10 | 10.90 | 11.00 | 11.00 | -0.45% | 2,574 |
| Oct 30, 2025 | 11.15 | 11.20 | 10.95 | 11.05 | 11.05 | -0.45% | 3,085 |
| Oct 29, 2025 | 11.20 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | 3,647 |
| Oct 28, 2025 | 11.55 | 11.75 | 11.20 | 11.20 | 11.20 | -2.18% | 6,436 |
| Oct 27, 2025 | 11.35 | 11.70 | 11.35 | 11.45 | 11.45 | 0.88% | 9,179 |
| Oct 24, 2025 | 11.20 | 11.35 | 11.10 | 11.35 | 11.35 | 1.34% | 3,847 |
| Oct 23, 2025 | 11.10 | 11.25 | 11.00 | 11.20 | 11.20 | 0.45% | 3,909 |
| Oct 22, 2025 | 11.00 | 11.30 | 10.95 | 11.15 | 11.15 | 1.36% | 4,181 |
| Oct 21, 2025 | 10.85 | 11.15 | 10.85 | 11.00 | 11.00 | -0.45% | 8,839 |
| Oct 20, 2025 | 10.95 | 11.30 | 10.95 | 11.05 | 11.05 | 0.91% | 8,352 |
| Oct 17, 2025 | 11.05 | 11.05 | 10.90 | 10.95 | 10.95 | -1.35% | 2,535 |
| Oct 16, 2025 | 11.15 | 11.15 | 10.90 | 11.10 | 11.10 | -0.45% | 1,597 |
| Oct 15, 2025 | 10.95 | 11.15 | 10.90 | 11.15 | 11.15 | 1.36% | 5,458 |
| Oct 14, 2025 | 11.30 | 11.45 | 10.65 | 11.00 | 11.00 | -2.22% | 7,657 |
| Oct 13, 2025 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | -2.17% | 3,505 |
| Oct 10, 2025 | 11.30 | 11.50 | 11.15 | 11.50 | 11.50 | 0.88% | 3,712 |