EQL Pharma AB (publ) (STO:EQL)
Sweden
· Delayed Price · Currency is SEK 50.50
-0.20 (-0.39%)
At close: Dec 3, 2025
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.45 | 50.60 | 49.45 | 50.00 | 50.00 | 1.11% | 19,480 |
| Dec 4, 2025 | 50.40 | 50.70 | 49.05 | 49.45 | 49.45 | -2.08% | 22,392 |
| Dec 3, 2025 | 51.50 | 52.60 | 49.35 | 50.50 | 50.50 | -0.39% | 26,037 |
| Dec 2, 2025 | 52.30 | 52.50 | 50.30 | 50.70 | 50.70 | -3.06% | 21,111 |
| Dec 1, 2025 | 54.90 | 54.90 | 52.20 | 52.30 | 52.30 | -4.74% | 15,331 |
| Nov 28, 2025 | 54.80 | 55.00 | 53.50 | 54.90 | 54.90 | -0.18% | 68,118 |
| Nov 27, 2025 | 53.70 | 55.70 | 52.60 | 55.00 | 55.00 | 1.85% | 92,594 |
| Nov 26, 2025 | 52.40 | 54.00 | 52.40 | 54.00 | 54.00 | 1.89% | 16,437 |
| Nov 25, 2025 | 53.70 | 54.00 | 51.60 | 53.00 | 53.00 | 2.71% | 12,803 |
| Nov 24, 2025 | 52.10 | 52.50 | 51.10 | 51.60 | 51.60 | -0.96% | 33,128 |
| Nov 21, 2025 | 51.90 | 52.80 | 51.70 | 52.10 | 52.10 | -0.76% | 5,667 |
| Nov 20, 2025 | 52.50 | 53.50 | 52.10 | 52.50 | 52.50 | -0.94% | 10,786 |
| Nov 19, 2025 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | -2.57% | 9,702 |
| Nov 18, 2025 | 54.90 | 55.20 | 54.40 | 54.40 | 54.40 | -0.37% | 31,154 |
| Nov 17, 2025 | 54.30 | 55.60 | 54.20 | 54.60 | 54.60 | 0.74% | 33,981 |
| Nov 14, 2025 | 52.30 | 54.20 | 52.30 | 54.20 | 54.20 | 3.83% | 22,687 |
| Nov 13, 2025 | 52.10 | 52.80 | 52.10 | 52.20 | 52.20 | 0.19% | 21,428 |
| Nov 12, 2025 | 53.70 | 54.90 | 51.70 | 52.10 | 52.10 | -1.88% | 33,967 |
| Nov 11, 2025 | 54.40 | 55.00 | 52.80 | 53.10 | 53.10 | -2.03% | 26,803 |
| Nov 10, 2025 | 53.60 | 55.50 | 53.50 | 54.20 | 54.20 | 1.31% | 95,302 |
| Nov 7, 2025 | 54.50 | 54.60 | 52.10 | 53.50 | 53.50 | -1.83% | 90,171 |
| Nov 6, 2025 | 54.90 | 55.70 | 53.80 | 54.50 | 54.50 | -0.91% | 68,010 |
| Nov 5, 2025 | 58.10 | 58.10 | 54.00 | 55.00 | 55.00 | -10.28% | 159,818 |
| Nov 4, 2025 | 61.80 | 62.60 | 60.10 | 61.30 | 61.30 | -1.13% | 17,368 |
| Nov 3, 2025 | 60.30 | 62.60 | 60.10 | 62.00 | 62.00 | 2.14% | 22,737 |
| Oct 31, 2025 | 59.00 | 60.70 | 58.30 | 60.70 | 60.70 | 2.71% | 9,358 |
| Oct 30, 2025 | 59.00 | 59.90 | 58.20 | 59.10 | 59.10 | 0.17% | 17,777 |
| Oct 29, 2025 | 58.30 | 59.70 | 58.30 | 59.00 | 59.00 | 1.20% | 13,470 |
| Oct 28, 2025 | 59.30 | 59.30 | 58.10 | 58.30 | 58.30 | -1.69% | 34,964 |
| Oct 27, 2025 | 59.80 | 60.60 | 58.20 | 59.30 | 59.30 | -2.47% | 23,499 |
| Oct 24, 2025 | 58.60 | 60.90 | 58.60 | 60.80 | 60.80 | 3.75% | 24,270 |
| Oct 23, 2025 | 57.30 | 58.80 | 57.30 | 58.60 | 58.60 | 2.27% | 38,681 |
| Oct 22, 2025 | 58.90 | 59.00 | 57.10 | 57.30 | 57.30 | -2.22% | 17,905 |
| Oct 21, 2025 | 59.60 | 60.70 | 58.60 | 58.60 | 58.60 | -2.33% | 9,203 |
| Oct 20, 2025 | 59.60 | 60.00 | 58.00 | 60.00 | 60.00 | 1.35% | 24,075 |
| Oct 17, 2025 | 60.30 | 60.30 | 58.60 | 59.20 | 59.20 | -1.00% | 38,244 |
| Oct 16, 2025 | 60.40 | 60.80 | 59.70 | 59.80 | 59.80 | -0.33% | 22,672 |
| Oct 15, 2025 | 60.10 | 60.90 | 59.80 | 60.00 | 60.00 | -0.83% | 21,090 |
| Oct 14, 2025 | 60.30 | 60.50 | 59.00 | 60.50 | 60.50 | - | 28,758 |
| Oct 13, 2025 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 2.37% | 35,602 |
| Oct 10, 2025 | 61.50 | 62.00 | 59.10 | 59.10 | 59.10 | -3.90% | 29,683 |
| Oct 9, 2025 | 59.00 | 61.50 | 58.20 | 61.50 | 61.50 | 4.24% | 40,369 |
| Oct 8, 2025 | 59.70 | 61.00 | 58.70 | 59.00 | 59.00 | -4.22% | 110,718 |
| Oct 7, 2025 | 61.90 | 62.50 | 59.10 | 61.60 | 61.60 | -1.44% | 78,483 |
| Oct 6, 2025 | 65.60 | 66.00 | 62.50 | 62.50 | 62.50 | -4.87% | 72,573 |
| Oct 3, 2025 | 66.50 | 66.70 | 64.60 | 65.70 | 65.70 | -1.05% | 23,709 |
| Oct 2, 2025 | 66.60 | 68.60 | 66.00 | 66.40 | 66.40 | 0.15% | 28,978 |
| Oct 1, 2025 | 65.10 | 67.50 | 64.20 | 66.30 | 66.30 | 0.45% | 95,375 |
| Sep 30, 2025 | 68.20 | 68.20 | 65.50 | 66.00 | 66.00 | -3.65% | 25,049 |
| Sep 29, 2025 | 70.00 | 70.60 | 67.40 | 68.50 | 68.50 | -2.00% | 34,510 |
| Sep 26, 2025 | 64.10 | 70.10 | 64.00 | 69.90 | 69.90 | 8.37% | 64,658 |
| Sep 25, 2025 | 65.80 | 66.40 | 63.60 | 64.50 | 64.50 | -1.98% | 44,922 |
| Sep 24, 2025 | 65.90 | 67.70 | 65.20 | 65.80 | 65.80 | -1.20% | 84,002 |
| Sep 23, 2025 | 67.60 | 69.30 | 64.20 | 66.60 | 66.60 | -13.17% | 539,008 |
| Sep 22, 2025 | 79.00 | 80.20 | 76.20 | 76.70 | 76.70 | -3.40% | 89,813 |
| Sep 19, 2025 | 85.00 | 86.00 | 78.70 | 79.40 | 79.40 | -6.92% | 99,568 |
| Sep 18, 2025 | 85.90 | 86.30 | 84.20 | 85.30 | 85.30 | 0.12% | 12,050 |
| Sep 17, 2025 | 86.40 | 88.00 | 84.80 | 85.20 | 85.20 | -1.50% | 17,136 |
| Sep 16, 2025 | 85.60 | 87.90 | 85.60 | 86.50 | 86.50 | 0.82% | 10,853 |
| Sep 15, 2025 | 86.50 | 87.50 | 84.60 | 85.80 | 85.80 | -0.69% | 19,620 |
| Sep 12, 2025 | 85.60 | 88.00 | 85.40 | 86.40 | 86.40 | -0.46% | 16,780 |
| Sep 11, 2025 | 88.00 | 88.10 | 84.00 | 86.80 | 86.80 | -1.14% | 26,588 |
| Sep 10, 2025 | 86.20 | 87.80 | 85.10 | 87.80 | 87.80 | 1.86% | 13,808 |
| Sep 9, 2025 | 87.50 | 87.50 | 84.50 | 86.20 | 86.20 | 0.82% | 16,582 |
| Sep 8, 2025 | 83.00 | 86.00 | 82.60 | 85.50 | 85.50 | 3.01% | 36,445 |
| Sep 5, 2025 | 84.60 | 84.90 | 83.00 | 83.00 | 83.00 | -0.84% | 21,714 |
| Sep 4, 2025 | 83.90 | 84.90 | 82.50 | 83.70 | 83.70 | 0.97% | 22,154 |
| Sep 3, 2025 | 83.10 | 84.90 | 82.30 | 82.90 | 82.90 | 0.85% | 469,835 |
| Sep 2, 2025 | 84.20 | 84.20 | 82.10 | 82.20 | 82.20 | -2.38% | 15,468 |
| Sep 1, 2025 | 81.20 | 84.20 | 80.40 | 84.20 | 84.20 | 2.81% | 30,683 |
| Aug 29, 2025 | 81.40 | 82.50 | 80.90 | 81.90 | 81.90 | -0.12% | 17,433 |
| Aug 28, 2025 | 82.60 | 82.60 | 81.40 | 82.00 | 82.00 | -1.20% | 31,107 |
| Aug 27, 2025 | 83.00 | 83.20 | 82.20 | 83.00 | 83.00 | 0.36% | 7,093 |
| Aug 26, 2025 | 83.80 | 83.80 | 82.10 | 82.70 | 82.70 | -1.43% | 14,273 |
| Aug 25, 2025 | 82.90 | 84.80 | 82.90 | 83.90 | 83.90 | 0.12% | 25,338 |
| Aug 22, 2025 | 81.70 | 84.60 | 81.70 | 83.80 | 83.80 | 3.08% | 57,776 |
| Aug 21, 2025 | 83.40 | 83.50 | 80.40 | 81.30 | 81.30 | -2.63% | 49,659 |
| Aug 20, 2025 | 85.10 | 85.10 | 83.50 | 83.50 | 83.50 | -2.00% | 15,237 |
| Aug 19, 2025 | 86.30 | 86.90 | 84.20 | 85.20 | 85.20 | -0.93% | 21,785 |
| Aug 18, 2025 | 86.30 | 86.90 | 85.50 | 86.00 | 86.00 | - | 18,119 |
| Aug 15, 2025 | 84.00 | 86.20 | 83.10 | 86.00 | 86.00 | 2.87% | 26,640 |
| Aug 14, 2025 | 87.00 | 87.90 | 81.20 | 83.60 | 83.60 | -2.22% | 59,808 |
| Aug 13, 2025 | 85.30 | 86.10 | 80.80 | 85.50 | 85.50 | 0.12% | 52,830 |
| Aug 12, 2025 | 88.80 | 88.80 | 85.00 | 85.40 | 85.40 | -3.94% | 28,181 |
| Aug 11, 2025 | 92.00 | 92.00 | 88.50 | 88.90 | 88.90 | -3.47% | 38,225 |
| Aug 8, 2025 | 96.00 | 96.00 | 90.90 | 92.10 | 92.10 | -4.56% | 162,442 |
| Aug 7, 2025 | 94.40 | 96.50 | 93.30 | 96.50 | 96.50 | 2.22% | 21,812 |
| Aug 6, 2025 | 94.70 | 95.40 | 94.00 | 94.40 | 94.40 | 0.53% | 10,837 |
| Aug 5, 2025 | 96.10 | 96.40 | 93.90 | 93.90 | 93.90 | -2.19% | 12,974 |
| Aug 4, 2025 | 92.30 | 96.80 | 92.30 | 96.00 | 96.00 | 4.46% | 21,862 |
| Aug 1, 2025 | 96.70 | 96.70 | 91.90 | 91.90 | 91.90 | -4.96% | 11,181 |
| Jul 31, 2025 | 97.00 | 97.10 | 95.10 | 96.70 | 96.70 | 2.22% | 7,311 |
| Jul 30, 2025 | 96.50 | 98.30 | 93.50 | 94.60 | 94.60 | -1.87% | 14,063 |
| Jul 29, 2025 | 98.00 | 98.10 | 95.70 | 96.40 | 96.40 | -1.93% | 9,935 |
| Jul 28, 2025 | 97.30 | 98.60 | 97.00 | 98.30 | 98.30 | 1.24% | 12,415 |
| Jul 25, 2025 | 95.00 | 97.50 | 94.30 | 97.10 | 97.10 | 3.30% | 28,444 |
| Jul 24, 2025 | 92.90 | 94.80 | 91.90 | 94.00 | 94.00 | 3.07% | 26,699 |
| Jul 23, 2025 | 89.00 | 92.30 | 88.60 | 91.20 | 91.20 | 3.40% | 28,009 |
| Jul 22, 2025 | 88.00 | 89.00 | 87.20 | 88.20 | 88.20 | 0.92% | 6,255 |
| Jul 21, 2025 | 88.70 | 89.30 | 86.30 | 87.40 | 87.40 | -1.69% | 14,923 |