Eqva ASA (OSL:EQVA)
Norway
· Delayed Price · Currency is NOK 3.130
+0.090 (2.96%)
Mar 9, 2026, 4:28 PM CET
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.01 | 3.15 | 2.99 | 3.13 | - | 2.96% | 182,181 |
| Mar 6, 2026 | 3.13 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 194,625 |
| Mar 5, 2026 | 3.11 | 3.17 | 3.08 | 3.08 | 3.08 | -2.22% | 265,038 |
| Mar 4, 2026 | 3.05 | 3.21 | 2.97 | 3.15 | 3.15 | 4.65% | 703,962 |
| Mar 3, 2026 | 3.19 | 3.19 | 2.96 | 3.01 | 3.01 | -0.99% | 350,788 |
| Mar 2, 2026 | 2.95 | 3.05 | 2.87 | 3.04 | 3.04 | 1.33% | 254,136 |
| Feb 27, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 1.69% | 246,963 |
| Feb 26, 2026 | 2.94 | 3.03 | 2.90 | 2.95 | 2.95 | 0.34% | 248,982 |
| Feb 25, 2026 | 2.83 | 2.94 | 2.75 | 2.94 | 2.94 | 3.89% | 283,933 |
| Feb 24, 2026 | 2.89 | 2.89 | 2.77 | 2.83 | 2.83 | -1.05% | 179,047 |
| Feb 23, 2026 | 2.84 | 2.89 | 2.81 | 2.86 | 2.86 | 0.70% | 67,965 |
| Feb 20, 2026 | 2.80 | 2.84 | 2.77 | 2.84 | 2.84 | 1.43% | 79,409 |
| Feb 19, 2026 | 2.80 | 2.85 | 2.76 | 2.80 | 2.80 | - | 44,359 |
| Feb 18, 2026 | 2.75 | 2.85 | 2.75 | 2.80 | 2.80 | -1.75% | 144,251 |
| Feb 17, 2026 | 2.78 | 2.85 | 2.74 | 2.85 | 2.85 | 1.79% | 120,513 |
| Feb 16, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | -1.75% | 99,937 |
| Feb 13, 2026 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | 0.71% | 68,816 |
| Feb 12, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.39% | 89,864 |
| Feb 11, 2026 | 2.85 | 2.99 | 2.85 | 2.87 | 2.87 | 0.35% | 360,290 |
| Feb 10, 2026 | 2.85 | 2.94 | 2.82 | 2.86 | 2.86 | 0.35% | 608,480 |
| Feb 9, 2026 | 2.85 | 3.00 | 2.85 | 2.85 | 2.85 | - | 402,073 |
| Feb 6, 2026 | 2.90 | 3.00 | 2.83 | 2.85 | 2.85 | -2.73% | 2,825,062 |
| Feb 5, 2026 | 2.98 | 3.04 | 2.92 | 2.93 | 2.93 | -3.93% | 72,859 |
| Feb 4, 2026 | 3.03 | 3.10 | 2.90 | 3.05 | 3.05 | -0.33% | 2,081,063 |
| Feb 3, 2026 | 3.10 | 3.14 | 3.00 | 3.06 | 3.06 | -1.29% | 117,490 |
| Feb 2, 2026 | 3.10 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 76,174 |
| Jan 30, 2026 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | 0.65% | 42,835 |
| Jan 29, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -0.64% | 23,046 |
| Jan 28, 2026 | 3.13 | 3.13 | 3.05 | 3.12 | 3.12 | -0.95% | 34,008 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.06 | 3.15 | 3.15 | -0.94% | 44,063 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | 2.58% | 27,021 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -1.90% | 44,690 |
| Jan 22, 2026 | 3.19 | 3.19 | 3.01 | 3.16 | 3.16 | 0.64% | 65,591 |
| Jan 21, 2026 | 3.17 | 3.17 | 3.07 | 3.14 | 3.14 | 1.29% | 78,543 |
| Jan 20, 2026 | 3.12 | 3.18 | 3.04 | 3.10 | 3.10 | -2.21% | 41,867 |
| Jan 19, 2026 | 3.10 | 3.17 | 3.01 | 3.17 | 3.17 | -0.94% | 42,270 |
| Jan 16, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 2.56% | 86,584 |
| Jan 15, 2026 | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | -0.32% | 73,018 |
| Jan 14, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 33,527 |
| Jan 13, 2026 | 3.17 | 3.18 | 3.10 | 3.15 | 3.15 | -0.63% | 49,305 |
| Jan 12, 2026 | 3.08 | 3.20 | 3.08 | 3.17 | 3.17 | -0.94% | 47,130 |
| Jan 9, 2026 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 2.24% | 103,440 |
| Jan 8, 2026 | 3.10 | 3.21 | 3.05 | 3.13 | 3.13 | -0.63% | 124,369 |
| Jan 7, 2026 | 3.22 | 3.23 | 3.10 | 3.15 | 3.15 | -2.78% | 401,184 |
| Jan 6, 2026 | 3.45 | 3.45 | 3.22 | 3.24 | 3.24 | -5.81% | 2,305,357 |
| Jan 5, 2026 | 3.49 | 3.49 | 3.35 | 3.44 | 3.44 | 0.29% | 120,487 |
| Jan 2, 2026 | 3.40 | 3.44 | 3.34 | 3.43 | 3.43 | 1.18% | 103,092 |
| Dec 30, 2025 | 3.39 | 3.39 | 3.30 | 3.39 | 3.39 | 0.59% | 96,312 |
| Dec 29, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 3.37% | 90,591 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.20 | 3.26 | 3.26 | -3.55% | 527,605 |
| Dec 22, 2025 | 3.45 | 3.50 | 3.38 | 3.38 | 3.38 | -5.32% | 268,493 |
| Dec 19, 2025 | 3.59 | 3.59 | 3.46 | 3.57 | 3.57 | -0.56% | 126,325 |
| Dec 18, 2025 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | 1.99% | 245,716 |
| Dec 17, 2025 | 3.50 | 3.57 | 3.42 | 3.52 | 3.52 | 0.57% | 235,269 |
| Dec 16, 2025 | 3.47 | 3.50 | 3.40 | 3.50 | 3.50 | 4.17% | 175,414 |
| Dec 15, 2025 | 3.31 | 3.45 | 3.20 | 3.36 | 3.36 | 1.20% | 565,907 |
| Dec 12, 2025 | 3.20 | 3.34 | 3.18 | 3.32 | 3.32 | 3.43% | 208,263 |
| Dec 11, 2025 | 3.08 | 3.27 | 3.08 | 3.21 | 3.21 | 2.23% | 296,282 |
| Dec 10, 2025 | 3.32 | 3.33 | 3.00 | 3.14 | 3.14 | -3.09% | 1,242,449 |
| Dec 9, 2025 | 3.13 | 3.37 | 3.13 | 3.24 | 3.24 | 1.25% | 408,040 |
| Dec 8, 2025 | 3.56 | 3.56 | 3.12 | 3.20 | 3.20 | -6.16% | 1,162,496 |
| Dec 5, 2025 | 4.34 | 4.35 | 3.20 | 3.41 | 3.41 | -20.70% | 12,340,480 |
| Dec 4, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 2.14% | 7,224 |
| Dec 3, 2025 | 4.25 | 4.30 | 4.16 | 4.21 | 4.21 | -1.41% | 8,135 |
| Dec 2, 2025 | 4.24 | 4.27 | 4.16 | 4.27 | 4.27 | 0.47% | 5,220 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 27, 2025 | 4.22 | 4.25 | 4.09 | 4.25 | 4.25 | 0.71% | 13,989 |
| Nov 26, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -0.71% | 15,560 |
| Nov 25, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 3,869 |
| Nov 24, 2025 | 4.20 | 4.28 | 4.09 | 4.25 | 4.25 | - | 4,000 |
| Nov 21, 2025 | 4.25 | 4.37 | 4.25 | 4.25 | 4.25 | -4.06% | 5,821 |
| Nov 20, 2025 | 4.30 | 4.43 | 4.11 | 4.43 | 4.43 | 1.84% | 11,988 |
| Nov 19, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.93% | 6,135 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.93% | 147 |
| Nov 17, 2025 | 4.41 | 4.44 | 4.31 | 4.44 | 4.44 | -1.99% | 18,324 |
| Nov 14, 2025 | 4.56 | 4.78 | 4.38 | 4.53 | 4.53 | 1.80% | 65,582 |
| Nov 13, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.37% | 13,842 |
| Nov 12, 2025 | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | -0.90% | 6,934 |
| Nov 11, 2025 | 4.35 | 4.43 | 4.32 | 4.43 | 4.43 | 1.37% | 10,390 |
| Nov 10, 2025 | 4.11 | 4.47 | 4.11 | 4.37 | 4.37 | - | 15,651 |
| Nov 7, 2025 | 4.21 | 4.37 | 4.21 | 4.37 | 4.37 | -0.23% | 2,533 |
| Nov 6, 2025 | 4.44 | 4.46 | 4.08 | 4.38 | 4.38 | -1.35% | 24,367 |
| Nov 5, 2025 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | 0.45% | 17,181 |
| Nov 4, 2025 | 4.20 | 4.49 | 4.20 | 4.42 | 4.42 | -0.45% | 17,100 |
| Nov 3, 2025 | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | 0.45% | 753 |
| Oct 31, 2025 | 4.36 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | 2,797 |
| Oct 30, 2025 | 4.30 | 4.40 | 4.29 | 4.40 | 4.40 | -0.90% | 41,011 |
| Oct 29, 2025 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | - | 5,298 |
| Oct 28, 2025 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | - | 9,361 |
| Oct 27, 2025 | 4.37 | 4.44 | 4.22 | 4.44 | 4.44 | 1.60% | 5,750 |
| Oct 24, 2025 | 4.50 | 4.59 | 4.37 | 4.37 | 4.37 | 1.63% | 30,827 |
| Oct 23, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.38% | 9,486 |
| Oct 22, 2025 | 4.08 | 4.28 | 4.08 | 4.20 | 4.20 | -2.10% | 27,612 |
| Oct 21, 2025 | 4.20 | 4.30 | 4.19 | 4.29 | 4.29 | 0.47% | 27,865 |
| Oct 20, 2025 | 4.30 | 4.38 | 4.21 | 4.27 | 4.27 | -2.06% | 31,593 |
| Oct 17, 2025 | 4.30 | 4.39 | 4.24 | 4.36 | 4.36 | 1.40% | 18,980 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.20 | 4.30 | 4.30 | -4.44% | 129,034 |
| Oct 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 660 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.36 | 4.50 | 4.50 | -0.88% | 117,760 |