eQ Oyj (HEL:EQV1V)
Finland
· Delayed Price · Currency is EUR 9.88
+0.08 (0.82%)
Apr 29, 2026, 2:52 PM EET
eQ Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.98 | 10.10 | 9.58 | 9.80 | - | -2.00% | 11,676 |
| Apr 27, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | -0.99% | 6,113 |
| Apr 24, 2026 | 10.05 | 10.10 | 9.98 | 10.10 | 10.10 | -0.49% | 2,909 |
| Apr 23, 2026 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | - | 1,171 |
| Apr 22, 2026 | 10.00 | 10.15 | 9.98 | 10.15 | 10.15 | 1.50% | 2,678 |
| Apr 21, 2026 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | -0.99% | 4,604 |
| Apr 20, 2026 | 10.05 | 10.10 | 9.98 | 10.10 | 10.10 | 0.50% | 3,180 |
| Apr 17, 2026 | 10.00 | 10.05 | 9.96 | 10.05 | 10.05 | - | 3,216 |
| Apr 16, 2026 | 10.00 | 10.05 | 9.94 | 10.05 | 10.05 | -0.50% | 4,413 |
| Apr 15, 2026 | 10.00 | 10.10 | 9.98 | 10.10 | 10.10 | 1.61% | 2,870 |
| Apr 14, 2026 | 10.15 | 10.20 | 9.86 | 9.94 | 9.94 | -2.07% | 20,508 |
| Apr 13, 2026 | 10.15 | 10.30 | 10.15 | 10.15 | 10.15 | -0.98% | 1,803 |
| Apr 10, 2026 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 1,215 |
| Apr 9, 2026 | 10.20 | 10.25 | 10.05 | 10.05 | 10.05 | -1.95% | 6,847 |
| Apr 8, 2026 | 10.35 | 10.35 | 10.10 | 10.25 | 10.25 | 1.49% | 10,721 |
| Apr 7, 2026 | 10.30 | 10.35 | 10.10 | 10.10 | 10.10 | -1.94% | 4,505 |
| Apr 2, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 10.30 | -0.96% | 2,767 |
| Apr 1, 2026 | 10.30 | 10.55 | 10.25 | 10.40 | 10.40 | 0.97% | 5,478 |
| Mar 31, 2026 | 10.30 | 10.30 | 10.15 | 10.30 | 10.30 | 0.98% | 2,258 |
| Mar 30, 2026 | 10.15 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 4,287 |
| Mar 27, 2026 | 10.15 | 10.20 | 10.00 | 10.10 | 10.10 | -1.46% | 3,290 |
| Mar 26, 2026 | 10.40 | 10.40 | 10.10 | 10.25 | 10.25 | -0.97% | 1,548 |
| Mar 25, 2026 | 10.35 | 10.35 | 10.10 | 10.35 | 10.35 | - | 1,872 |
| Mar 24, 2026 | 10.25 | 10.50 | 10.25 | 10.35 | 10.09 | 0.98% | 3,892 |
| Mar 23, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 9.99 | -2.38% | 3,315 |
| Mar 20, 2026 | 10.90 | 10.90 | 10.40 | 10.50 | 10.24 | - | 2,936 |
| Mar 19, 2026 | 10.55 | 10.70 | 10.45 | 10.50 | 10.24 | -0.47% | 1,564 |
| Mar 18, 2026 | 10.70 | 10.80 | 10.55 | 10.55 | 10.28 | -0.94% | 1,814 |
| Mar 17, 2026 | 10.75 | 10.80 | 10.55 | 10.65 | 10.38 | -0.47% | 767 |
| Mar 16, 2026 | 10.40 | 10.80 | 10.40 | 10.70 | 10.43 | 2.88% | 7,445 |
| Mar 13, 2026 | 10.90 | 10.90 | 10.35 | 10.40 | 10.14 | 0.48% | 3,140 |
| Mar 12, 2026 | 10.30 | 10.45 | 10.30 | 10.35 | 10.09 | -1.43% | 1,357 |
| Mar 11, 2026 | 10.45 | 10.50 | 10.20 | 10.50 | 10.24 | 0.48% | 4,194 |
| Mar 10, 2026 | 10.35 | 10.55 | 10.35 | 10.45 | 10.19 | 0.97% | 3,042 |
| Mar 9, 2026 | 10.35 | 10.35 | 10.10 | 10.35 | 10.09 | -0.96% | 11,396 |
| Mar 6, 2026 | 10.75 | 10.80 | 10.40 | 10.45 | 10.19 | -1.42% | 8,921 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.55 | 10.60 | 10.33 | - | 9,156 |
| Mar 4, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.33 | 0.47% | 3,348 |
| Mar 3, 2026 | 10.70 | 10.75 | 10.50 | 10.55 | 10.28 | -0.94% | 3,825 |
| Mar 2, 2026 | 10.50 | 10.70 | 10.50 | 10.65 | 10.38 | -0.93% | 4,859 |
| Feb 27, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.48 | -0.92% | 12,038 |
| Feb 26, 2026 | 10.70 | 10.85 | 10.60 | 10.85 | 10.58 | 1.40% | 2,302 |
| Feb 25, 2026 | 10.70 | 10.85 | 10.65 | 10.70 | 10.43 | -0.47% | 3,265 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.60 | 10.75 | 10.48 | -2.27% | 10,474 |
| Feb 23, 2026 | 10.95 | 11.15 | 10.95 | 11.00 | 10.72 | 0.92% | 5,517 |
| Feb 20, 2026 | 11.15 | 11.15 | 10.90 | 10.90 | 10.63 | -0.46% | 3,123 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.67 | - | 1,231 |
| Feb 18, 2026 | 11.05 | 11.10 | 10.95 | 10.95 | 10.67 | -0.90% | 3,684 |
| Feb 17, 2026 | 11.00 | 11.15 | 10.95 | 11.05 | 10.77 | - | 1,224 |
| Feb 16, 2026 | 10.95 | 11.20 | 10.90 | 11.05 | 10.77 | 0.91% | 2,937 |
| Feb 13, 2026 | 11.20 | 11.35 | 10.95 | 10.95 | 10.67 | -2.23% | 4,325 |
| Feb 12, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 10.92 | -1.75% | 1,667 |
| Feb 11, 2026 | 11.35 | 11.45 | 11.25 | 11.40 | 11.11 | 0.44% | 972 |
| Feb 10, 2026 | 11.40 | 11.60 | 11.20 | 11.35 | 11.06 | 0.89% | 4,966 |
| Feb 9, 2026 | 11.10 | 11.35 | 10.95 | 11.25 | 10.97 | 1.35% | 8,476 |
| Feb 6, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 10.82 | 0.91% | 3,526 |
| Feb 5, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 10.72 | -0.90% | 3,162 |
| Feb 4, 2026 | 10.95 | 11.20 | 10.90 | 11.10 | 10.82 | 2.30% | 3,641 |
| Feb 3, 2026 | 10.85 | 11.10 | 10.80 | 10.85 | 10.58 | - | 15,280 |
| Feb 2, 2026 | 10.90 | 10.95 | 10.75 | 10.85 | 10.58 | -0.46% | 2,793 |
| Jan 30, 2026 | 11.10 | 11.10 | 10.75 | 10.90 | 10.63 | -1.80% | 4,524 |
| Jan 29, 2026 | 11.15 | 11.25 | 11.05 | 11.10 | 10.82 | -0.45% | 9,486 |
| Jan 28, 2026 | 11.00 | 11.20 | 11.00 | 11.15 | 10.87 | 1.36% | 3,513 |
| Jan 27, 2026 | 11.05 | 11.15 | 11.00 | 11.00 | 10.72 | 0.46% | 12,127 |
| Jan 26, 2026 | 10.85 | 11.10 | 10.85 | 10.95 | 10.67 | 1.39% | 6,450 |
| Jan 23, 2026 | 10.90 | 10.95 | 10.80 | 10.80 | 10.53 | - | 3,393 |
| Jan 22, 2026 | 10.75 | 10.95 | 10.75 | 10.80 | 10.53 | 1.89% | 4,699 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.55 | 10.60 | 10.33 | 0.47% | 3,785 |
| Jan 20, 2026 | 10.65 | 10.65 | 10.45 | 10.55 | 10.28 | -1.40% | 5,724 |
| Jan 19, 2026 | 10.70 | 10.85 | 10.50 | 10.70 | 10.43 | -0.47% | 13,185 |
| Jan 16, 2026 | 10.60 | 10.80 | 10.60 | 10.75 | 10.48 | 1.90% | 3,262 |
| Jan 15, 2026 | 10.75 | 10.75 | 10.55 | 10.55 | 10.28 | -0.47% | 3,706 |
| Jan 14, 2026 | 10.75 | 10.85 | 10.60 | 10.60 | 10.33 | -1.40% | 7,330 |
| Jan 13, 2026 | 10.75 | 10.90 | 10.75 | 10.75 | 10.48 | -0.46% | 2,914 |
| Jan 12, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.53 | -1.82% | 9,839 |
| Jan 9, 2026 | 10.95 | 11.05 | 10.80 | 11.00 | 10.72 | 0.46% | 4,541 |
| Jan 8, 2026 | 10.90 | 11.05 | 10.85 | 10.95 | 10.67 | 0.46% | 4,629 |
| Jan 7, 2026 | 11.05 | 11.05 | 10.75 | 10.90 | 10.63 | -1.36% | 11,729 |
| Jan 5, 2026 | 11.10 | 11.10 | 10.90 | 11.05 | 10.77 | - | 2,801 |
| Jan 2, 2026 | 11.05 | 11.25 | 10.70 | 11.05 | 10.77 | - | 12,796 |
| Dec 30, 2025 | 10.90 | 11.05 | 10.85 | 11.05 | 10.77 | 0.91% | 18,208 |
| Dec 29, 2025 | 10.50 | 11.00 | 10.45 | 10.95 | 10.67 | 4.29% | 22,825 |
| Dec 23, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.24 | -1.41% | 17,683 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.38 | - | 8,117 |
| Dec 19, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.38 | - | 2,936 |
| Dec 18, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.38 | - | 6,516 |
| Dec 17, 2025 | 10.50 | 10.70 | 10.50 | 10.65 | 10.38 | 0.47% | 6,118 |
| Dec 16, 2025 | 10.60 | 10.70 | 10.55 | 10.60 | 10.33 | - | 5,872 |
| Dec 15, 2025 | 10.70 | 10.75 | 10.55 | 10.60 | 10.33 | -1.40% | 5,858 |
| Dec 12, 2025 | 10.75 | 10.95 | 10.70 | 10.75 | 10.48 | - | 7,640 |
| Dec 11, 2025 | 10.70 | 10.85 | 10.50 | 10.75 | 10.48 | 0.47% | 8,655 |
| Dec 10, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.43 | -0.93% | 5,784 |
| Dec 9, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.53 | -0.46% | 7,208 |
| Dec 8, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.58 | -1.36% | 8,521 |
| Dec 5, 2025 | 11.00 | 11.05 | 10.85 | 11.00 | 10.72 | - | 6,596 |
| Dec 4, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 10.72 | -1.35% | 8,016 |
| Dec 3, 2025 | 11.20 | 11.35 | 11.15 | 11.15 | 10.87 | -0.89% | 4,294 |
| Dec 2, 2025 | 11.05 | 11.25 | 10.85 | 11.25 | 10.97 | 1.81% | 9,768 |
| Dec 1, 2025 | 11.05 | 11.15 | 10.80 | 11.05 | 10.77 | 0.45% | 3,212 |
| Nov 28, 2025 | 10.85 | 11.15 | 10.85 | 11.00 | 10.72 | 0.92% | 8,534 |