eQ Oyj (HEL:EQV1V)
Finland
· Delayed Price · Currency is EUR 11.00
0.00 (0.00%)
At close: Dec 5, 2025
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 11.45 | 11.75 | 11.20 | 11.40 | 11.40 | -0.44% | 7,802 |
| Oct 8, 2025 | 11.65 | 11.90 | 11.35 | 11.45 | 11.45 | -2.14% | 4,379 |
| Oct 7, 2025 | 11.85 | 11.95 | 11.65 | 11.70 | 11.70 | -2.50% | 2,484 |
| Oct 6, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -3.61% | 3,624 |
| Oct 3, 2025 | 12.20 | 12.50 | 12.10 | 12.45 | 12.12 | 1.63% | 3,443 |
| Oct 2, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 11.93 | 1.24% | 4,624 |
| Oct 1, 2025 | 12.00 | 12.10 | 11.95 | 12.10 | 11.78 | 0.83% | 1,792 |
| Sep 30, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 11.68 | -0.83% | 4,630 |
| Sep 29, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.78 | -0.82% | 6,128 |
| Sep 26, 2025 | 12.10 | 12.20 | 12.05 | 12.20 | 11.88 | -0.81% | 1,878 |
| Sep 25, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 11.97 | - | 814 |
| Sep 24, 2025 | 12.25 | 12.30 | 12.10 | 12.30 | 11.97 | -0.40% | 2,171 |
| Sep 23, 2025 | 12.25 | 12.35 | 12.15 | 12.35 | 12.02 | 0.41% | 3,315 |
| Sep 22, 2025 | 12.35 | 12.35 | 12.20 | 12.30 | 11.97 | - | 6,141 |
| Sep 19, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.97 | -1.60% | 1,220 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.17 | -1.19% | 913 |
| Sep 17, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.31 | -0.39% | 9,885 |
| Sep 16, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.36 | 2.42% | 4,654 |
| Sep 15, 2025 | 12.30 | 12.50 | 12.25 | 12.40 | 12.07 | 1.22% | 3,403 |
| Sep 12, 2025 | 12.20 | 12.35 | 12.20 | 12.25 | 11.93 | -0.81% | 5,009 |
| Sep 11, 2025 | 12.50 | 12.50 | 12.25 | 12.35 | 12.02 | -1.20% | 5,505 |
| Sep 10, 2025 | 12.55 | 12.55 | 12.40 | 12.50 | 12.17 | -0.79% | 2,386 |
| Sep 9, 2025 | 12.50 | 12.60 | 12.35 | 12.60 | 12.27 | - | 3,524 |
| Sep 8, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.27 | - | 891 |
| Sep 5, 2025 | 12.50 | 12.75 | 12.35 | 12.60 | 12.27 | 2.02% | 7,490 |
| Sep 4, 2025 | 12.55 | 12.60 | 12.35 | 12.35 | 12.02 | -0.80% | 5,532 |
| Sep 3, 2025 | 12.35 | 12.55 | 12.35 | 12.45 | 12.12 | 0.81% | 2,495 |
| Sep 2, 2025 | 12.50 | 12.70 | 12.35 | 12.35 | 12.02 | -1.20% | 2,229 |
| Sep 1, 2025 | 12.70 | 12.75 | 12.40 | 12.50 | 12.17 | -2.34% | 6,712 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.65 | 12.80 | 12.46 | -1.54% | 3,251 |
| Aug 28, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 12.66 | 1.17% | 855 |
| Aug 27, 2025 | 13.05 | 13.05 | 12.55 | 12.85 | 12.51 | -1.91% | 6,224 |
| Aug 26, 2025 | 13.00 | 13.20 | 12.95 | 13.10 | 12.75 | 1.16% | 4,745 |
| Aug 25, 2025 | 13.00 | 13.10 | 12.95 | 12.95 | 12.61 | - | 3,260 |
| Aug 22, 2025 | 13.10 | 13.15 | 12.95 | 12.95 | 12.61 | -1.15% | 2,697 |
| Aug 21, 2025 | 13.10 | 13.15 | 12.95 | 13.10 | 12.75 | 0.38% | 2,331 |
| Aug 20, 2025 | 13.15 | 13.30 | 13.05 | 13.05 | 12.70 | -0.76% | 2,854 |
| Aug 19, 2025 | 13.25 | 13.35 | 13.15 | 13.15 | 12.80 | -0.75% | 5,856 |
| Aug 18, 2025 | 13.15 | 13.35 | 13.10 | 13.25 | 12.90 | -0.38% | 2,291 |
| Aug 15, 2025 | 13.20 | 13.70 | 13.05 | 13.30 | 12.95 | 1.92% | 28,491 |
| Aug 14, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 12.70 | - | 3,242 |
| Aug 13, 2025 | 13.20 | 13.25 | 13.05 | 13.05 | 12.70 | -1.14% | 4,131 |
| Aug 12, 2025 | 13.00 | 13.25 | 12.85 | 13.20 | 12.85 | 1.93% | 5,111 |
| Aug 11, 2025 | 12.85 | 13.10 | 12.75 | 12.95 | 12.61 | - | 1,565 |
| Aug 8, 2025 | 12.75 | 13.10 | 12.75 | 12.95 | 12.61 | 0.39% | 8,979 |
| Aug 7, 2025 | 12.85 | 13.05 | 12.85 | 12.90 | 12.56 | 1.18% | 3,511 |
| Aug 6, 2025 | 12.65 | 13.15 | 12.65 | 12.75 | 12.41 | - | 5,469 |
| Aug 5, 2025 | 12.85 | 12.90 | 12.45 | 12.75 | 12.41 | -2.67% | 37,062 |
| Aug 4, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 12.75 | 0.77% | 10,282 |
| Aug 1, 2025 | 12.95 | 13.50 | 12.90 | 13.00 | 12.66 | 0.39% | 8,719 |
| Jul 31, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.61 | -0.38% | 1,256 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.95 | 13.00 | 12.66 | -1.89% | 4,655 |
| Jul 29, 2025 | 12.75 | 13.25 | 12.75 | 13.25 | 12.90 | 3.92% | 5,443 |
| Jul 28, 2025 | 12.75 | 12.90 | 12.70 | 12.75 | 12.41 | 0.39% | 15,906 |
| Jul 25, 2025 | 12.65 | 12.95 | 12.65 | 12.70 | 12.36 | 0.79% | 2,648 |
| Jul 24, 2025 | 12.80 | 12.95 | 12.60 | 12.60 | 12.27 | -2.33% | 8,575 |
| Jul 23, 2025 | 12.85 | 12.95 | 12.80 | 12.90 | 12.56 | 0.39% | 3,611 |
| Jul 22, 2025 | 12.80 | 12.95 | 12.80 | 12.85 | 12.51 | -0.77% | 2,535 |
| Jul 21, 2025 | 13.00 | 13.05 | 12.75 | 12.95 | 12.61 | 1.97% | 3,056 |