EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.50	31.50	31.50	31.50	31.50	1.12%	7,861
Feb 27, 2026	31.15	31.15	31.15	31.15	31.15	3.15%	856
Feb 24, 2026	30.20	30.20	30.20	30.20	30.20	1.68%	100
Feb 23, 2026	29.94	29.94	29.70	29.70	29.70	-8.85%	2,791
Feb 9, 2026	33.05	33.05	32.59	32.59	32.59	1.27%	1,033
Feb 5, 2026	32.18	32.18	32.18	32.18	32.18	0.55%	196
Feb 4, 2026	32.00	32.00	32.00	32.00	32.00	-6.71%	100
Feb 3, 2026	35.60	35.60	34.30	34.30	34.30	-10.91%	678
Jan 30, 2026	38.50	38.50	38.50	38.50	38.50	-4.85%	400
Jan 28, 2026	40.46	40.46	40.46	40.46	40.46	2.00%	509
Jan 21, 2026	39.67	39.67	39.67	39.67	39.67	0.63%	2,400
Jan 16, 2026	39.42	39.42	39.42	39.42	39.42	1.08%	38,674
Jan 15, 2026	39.00	39.00	39.00	39.00	39.00	-1.39%	29,835
Dec 31, 2025	39.55	39.55	39.55	39.55	39.55	0.13%	104
Dec 24, 2025	39.50	39.50	39.50	39.50	39.50	4.11%	100
Dec 23, 2025	37.94	37.94	37.94	37.94	37.94	3.66%	150
Dec 19, 2025	36.60	36.60	36.60	36.60	36.60	-1.05%	7,672
Dec 15, 2025	36.99	36.99	36.99	36.99	36.99	3.61%	142
Dec 11, 2025	35.55	35.70	35.55	35.70	35.70	4.05%	450
Dec 3, 2025	34.31	34.31	34.31	34.31	34.31	2.88%	200
Nov 24, 2025	33.35	33.35	33.35	33.35	33.35	-7.49%	133
Nov 13, 2025	36.05	36.05	36.05	36.05	36.05	1.55%	100
Nov 12, 2025	35.50	35.50	35.50	35.50	35.50	4.41%	250
Nov 10, 2025	34.00	34.00	34.00	34.00	34.00	0.89%	380
Nov 5, 2025	33.70	33.70	33.70	33.70	33.70	-0.59%	1,500
Nov 3, 2025	33.90	33.90	33.90	33.90	33.90	-3.14%	106
Oct 30, 2025	35.00	35.00	35.00	35.00	35.00	3.93%	150
Oct 17, 2025	33.68	33.68	33.68	33.68	33.68	-5.80%	335
Oct 10, 2025	36.48	36.48	35.75	35.75	35.75	6.72%	22,510
Sep 25, 2025	33.50	33.50	33.50	33.50	33.50	-4.34%	1,520
Sep 10, 2025	34.18	35.02	34.18	35.02	35.02	3.92%	700
Sep 9, 2025	33.70	33.70	33.70	33.70	33.70	-0.15%	560