Eqva ASA (OSL:EQVA)
Norway
· Delayed Price · Currency is NOK 3.410
-0.890 (-20.70%)
At close: Dec 5, 2025
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.57 | 4.57 | 4.45 | 4.54 | 4.54 | -1.30% | 43,835 |
| Oct 10, 2025 | 4.65 | 4.65 | 4.50 | 4.60 | 4.60 | -1.50% | 52,691 |
| Oct 9, 2025 | 4.68 | 4.68 | 4.57 | 4.67 | 4.67 | -2.51% | 66,502 |
| Oct 8, 2025 | 4.68 | 4.81 | 4.68 | 4.79 | 4.79 | 2.35% | 1,800 |
| Oct 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | 105 |
| Oct 6, 2025 | 4.73 | 4.82 | 4.69 | 4.82 | 4.82 | - | 23,811 |
| Oct 3, 2025 | 4.68 | 4.85 | 4.68 | 4.82 | 4.82 | 1.90% | 7,288 |
| Oct 2, 2025 | 4.81 | 4.81 | 4.68 | 4.73 | 4.73 | -2.47% | 28,599 |
| Oct 1, 2025 | 4.76 | 4.85 | 4.70 | 4.85 | 4.85 | - | 36,423 |
| Sep 30, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 260 |
| Sep 29, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 1.04% | 151 |
| Sep 26, 2025 | 4.81 | 4.82 | 4.80 | 4.81 | 4.81 | -0.62% | 16,038 |
| Sep 25, 2025 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 0.21% | 2,632 |
| Sep 24, 2025 | 4.67 | 4.85 | 4.67 | 4.83 | 4.83 | 0.84% | 31,804 |
| Sep 23, 2025 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 2.57% | 9,010 |
| Sep 22, 2025 | 4.87 | 4.87 | 4.67 | 4.67 | 4.67 | -4.11% | 14,378 |
| Sep 19, 2025 | 4.72 | 4.87 | 4.68 | 4.87 | 4.87 | 2.74% | 14,024 |
| Sep 18, 2025 | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | -3.07% | 3,060 |
| Sep 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.03% | 213 |
| Sep 16, 2025 | 4.95 | 4.95 | 4.72 | 4.84 | 4.84 | 2.33% | 2,364 |
| Sep 15, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -2.47% | 10,252 |
| Sep 12, 2025 | 4.97 | 4.97 | 4.75 | 4.85 | 4.85 | 0.41% | 52,386 |
| Sep 11, 2025 | 4.64 | 5.04 | 4.64 | 4.83 | 4.83 | -0.21% | 27,449 |
| Sep 10, 2025 | 4.81 | 5.02 | 4.80 | 4.84 | 4.84 | 2.76% | 28,602 |
| Sep 9, 2025 | 4.85 | 4.85 | 4.67 | 4.71 | 4.71 | -1.46% | 44,630 |
| Sep 8, 2025 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | -1.85% | 18,232 |
| Sep 5, 2025 | 4.78 | 4.87 | 4.78 | 4.87 | 4.87 | 2.74% | 4,088 |
| Sep 4, 2025 | 4.63 | 4.95 | 4.63 | 4.74 | 4.74 | 1.94% | 78,479 |
| Sep 3, 2025 | 4.70 | 4.80 | 4.61 | 4.65 | 4.65 | -2.72% | 29,550 |
| Sep 2, 2025 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | -3.43% | 14,019 |
| Sep 1, 2025 | 4.80 | 4.96 | 4.78 | 4.95 | 4.95 | 0.61% | 54,304 |
| Aug 29, 2025 | 5.02 | 5.20 | 4.78 | 4.92 | 4.92 | -4.28% | 121,642 |
| Aug 28, 2025 | 5.10 | 5.32 | 4.91 | 5.14 | 5.14 | -4.10% | 91,613 |
| Aug 27, 2025 | 5.10 | 5.36 | 5.10 | 5.36 | 5.36 | 1.52% | 12,866 |
| Aug 26, 2025 | 5.28 | 5.28 | 5.04 | 5.28 | 5.28 | - | 4,771 |
| Aug 25, 2025 | 5.20 | 5.28 | 4.89 | 5.28 | 5.28 | 1.54% | 10,212 |
| Aug 22, 2025 | 5.26 | 5.26 | 5.10 | 5.20 | 5.20 | 1.96% | 18,170 |
| Aug 21, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.20% | 10,913 |
| Aug 20, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 9,849 |
| Aug 19, 2025 | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | 2.04% | 7,800 |
| Aug 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.59% | 300 |
| Aug 15, 2025 | 4.93 | 5.02 | 4.88 | 5.02 | 5.02 | - | 7,600 |
| Aug 14, 2025 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | 2.45% | 5,300 |
| Aug 13, 2025 | 4.85 | 4.93 | 4.85 | 4.90 | 4.90 | 0.82% | 25,500 |
| Aug 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | 4,500 |
| Aug 11, 2025 | 4.85 | 5.00 | 4.85 | 4.92 | 4.92 | -1.60% | 9,999 |
| Aug 8, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 23,308 |
| Aug 7, 2025 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 0.81% | 7,343 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -0.81% | 6,552 |
| Aug 5, 2025 | 4.96 | 4.96 | 4.88 | 4.95 | 4.95 | - | 9,459 |
| Aug 4, 2025 | 4.85 | 4.95 | 4.83 | 4.95 | 4.95 | -0.40% | 4,932 |
| Aug 1, 2025 | 4.95 | 4.97 | 4.86 | 4.97 | 4.97 | 1.22% | 3,552 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -1.80% | 2,172 |
| Jul 30, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | -0.79% | 9,768 |
| Jul 29, 2025 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | - | 3,111 |
| Jul 28, 2025 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 1.82% | 18,712 |
| Jul 25, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | - | 4,536 |
| Jul 24, 2025 | 4.95 | 4.95 | 4.88 | 4.95 | 4.95 | 1.64% | 6,640 |
| Jul 23, 2025 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | 0.21% | 7,657 |
| Jul 22, 2025 | 4.85 | 4.93 | 4.85 | 4.86 | 4.86 | -1.42% | 2,068 |
| Jul 21, 2025 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | -0.20% | 4,565 |