Eqva ASA (OSL:EQVA)
Norway
· Delayed Price · Currency is NOK 3.460
-0.030 (-0.86%)
Apr 29, 2026, 3:46 PM CET
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.45 | 3.49 | 3.42 | 3.49 | 3.49 | 3.56% | 41,936 |
| Apr 27, 2026 | 3.35 | 3.48 | 3.35 | 3.37 | 3.37 | -3.16% | 24,472 |
| Apr 24, 2026 | 3.39 | 3.48 | 3.30 | 3.48 | 3.48 | 2.05% | 57,398 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -2.01% | 81,342 |
| Apr 22, 2026 | 3.52 | 3.62 | 3.45 | 3.48 | 3.48 | -4.40% | 79,102 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.48 | 3.64 | 3.64 | 2.25% | 326,629 |
| Apr 20, 2026 | 3.40 | 3.58 | 3.40 | 3.56 | 3.56 | 2.89% | 196,396 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | 2.98% | 159,924 |
| Apr 16, 2026 | 3.20 | 3.39 | 3.20 | 3.36 | 3.36 | -0.59% | 98,932 |
| Apr 15, 2026 | 3.35 | 3.38 | 3.26 | 3.38 | 3.38 | -0.29% | 228,032 |
| Apr 14, 2026 | 3.32 | 3.39 | 3.29 | 3.39 | 3.39 | 4.63% | 58,745 |
| Apr 13, 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | -1.82% | 80,037 |
| Apr 10, 2026 | 3.35 | 3.37 | 3.24 | 3.30 | 3.30 | -2.08% | 167,698 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.30 | 3.37 | 3.37 | -1.17% | 147,917 |
| Apr 8, 2026 | 3.32 | 3.41 | 3.30 | 3.41 | 3.41 | 2.10% | 78,997 |
| Apr 7, 2026 | 3.46 | 3.50 | 3.30 | 3.34 | 3.34 | -3.47% | 307,219 |
| Apr 1, 2026 | 3.52 | 3.52 | 3.41 | 3.46 | 3.46 | 0.58% | 91,600 |
| Mar 31, 2026 | 3.43 | 3.48 | 3.36 | 3.44 | 3.44 | 1.18% | 102,613 |
| Mar 30, 2026 | 3.17 | 3.40 | 3.17 | 3.40 | 3.40 | 3.03% | 152,279 |
| Mar 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.23% | 157,839 |
| Mar 26, 2026 | 3.27 | 3.27 | 3.14 | 3.26 | 3.26 | 0.93% | 131,279 |
| Mar 25, 2026 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 275,769 |
| Mar 24, 2026 | 3.03 | 3.19 | 3.03 | 3.17 | 3.17 | 0.32% | 168,621 |
| Mar 23, 2026 | 3.15 | 3.19 | 3.05 | 3.16 | 3.16 | 0.32% | 128,173 |
| Mar 20, 2026 | 3.10 | 3.22 | 3.10 | 3.15 | 3.15 | 1.61% | 119,260 |
| Mar 19, 2026 | 3.05 | 3.13 | 3.01 | 3.10 | 3.10 | 0.65% | 405,108 |
| Mar 18, 2026 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.98% | 52,731 |
| Mar 17, 2026 | 3.02 | 3.09 | 3.02 | 3.05 | 3.05 | 1.67% | 46,197 |
| Mar 16, 2026 | 2.99 | 3.09 | 2.99 | 3.00 | 3.00 | -1.64% | 69,912 |
| Mar 13, 2026 | 3.07 | 3.07 | 2.99 | 3.05 | 3.05 | 0.99% | 61,774 |
| Mar 12, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.89% | 71,384 |
| Mar 11, 2026 | 3.02 | 3.11 | 2.90 | 3.11 | 3.11 | -1.58% | 229,572 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.06 | 3.16 | 3.16 | 0.96% | 84,007 |
| Mar 9, 2026 | 3.01 | 3.15 | 2.99 | 3.13 | 3.13 | 2.96% | 226,035 |
| 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 | - | - |