EQT Corporation (1EQTC) Price History
Daily open, high, low, close and volume for EQT Corporation (1EQTC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €45.57 | €45.57 | €45.57 | €45.57 | 0 |
| 2026-10-08 | €45.57 | €45.57 | €45.57 | €45.57 | 0 |
| 2026-10-07 | €45.57 | €45.57 | €45.57 | €45.57 | 0 |
| 2026-10-06 | €45.57 | €45.57 | €45.57 | €45.57 | 0 |
| 2026-10-05 | €44.49 | €44.49 | €44.49 | €45.57 | 75 |
| 2026-10-02 | €44.53 | €44.53 | €44.53 | €44.61 | 7 |
| 2026-10-01 | €43.15 | €43.15 | €43.15 | €43.15 | 0 |
| 2026-09-30 | €42.99 | €42.99 | €42.99 | €43.15 | 40 |
| 2026-09-29 | €44.61 | €44.61 | €44.61 | €44.61 | 0 |
| 2026-09-28 | €44.61 | €44.61 | €44.61 | €44.61 | 0 |
| 2026-09-25 | €45.93 | €45.93 | €45.93 | €44.61 | 20 |
| 2026-09-24 | €44.23 | €44.23 | €44.23 | €44.23 | 0 |
| 2026-09-23 | €44.23 | €44.23 | €44.23 | €44.23 | 0 |
| 2026-09-22 | €44.23 | €44.23 | €44.23 | €44.23 | 0 |
| 2026-09-21 | €44.23 | €44.23 | €44.23 | €44.23 | 0 |
| 2026-09-18 | €44.23 | €44.23 | €44.23 | €44.23 | 0 |
| 2026-09-17 | €44.23 | €44.23 | €44.23 | €44.23 | 0 |
| 2026-09-16 | €44.31 | €44.31 | €44.31 | €44.23 | 38 |
| 2026-09-15 | €45.96 | €45.96 | €45.96 | €46.38 | 26 |
| 2026-09-14 | €47.45 | €47.45 | €47.45 | €46.66 | 62 |
| 2026-09-11 | €47.67 | €47.67 | €47.67 | €47.67 | 0 |
| 2026-09-10 | €47.67 | €47.67 | €47.67 | €47.67 | 0 |
| 2026-09-09 | €47.67 | €47.67 | €47.67 | €47.67 | 0 |
| 2026-09-08 | €48.19 | €48.19 | €48.19 | €47.67 | 55 |
| 2026-09-07 | €47.28 | €47.28 | €47.28 | €47.28 | 0 |
| 2026-09-04 | €48.26 | €48.36 | €48.26 | €47.28 | 81 |
| 2026-09-03 | €48.22 | €48.22 | €48.22 | €48.26 | 36 |
| 2026-09-02 | €47.41 | €47.41 | €47.41 | €47.41 | 0 |
| 2026-09-01 | €47.41 | €47.41 | €47.41 | €47.41 | 0 |
| 2026-08-31 | €47.41 | €47.41 | €47.41 | €47.41 | 0 |
| 2026-08-28 | €47.41 | €47.41 | €47.41 | €47.41 | 0 |
| 2026-08-27 | €47.41 | €47.41 | €47.41 | €47.41 | 0 |
| 2026-08-26 | €46.79 | €46.79 | €46.79 | €47.41 | 75 |
| 2026-08-25 | €45.66 | €45.66 | €45.66 | €46.43 | 10 |
| 2026-08-24 | €46.11 | €46.11 | €46.11 | €46.11 | 0 |
| 2026-08-21 | €46.89 | €46.89 | €46.89 | €46.11 | 7 |
| 2026-08-20 | €45.98 | €45.98 | €45.98 | €45.98 | 0 |
| 2026-08-19 | €45.32 | €45.32 | €45.32 | €45.98 | 17 |
| 2026-08-18 | €47.28 | €47.28 | €47.28 | €47.28 | 0 |
| 2026-08-17 | €47.28 | €47.28 | €47.28 | €47.28 | 0 |
| 2026-08-14 | €47.20 | €47.20 | €47.20 | €47.28 | 80 |
| 2026-08-13 | €46.72 | €46.72 | €46.72 | €46.72 | 0 |
| 2026-08-12 | €46.72 | €46.72 | €46.72 | €46.72 | 0 |
| 2026-08-11 | €46.91 | €46.91 | €46.59 | €46.72 | 62 |
| 2026-08-10 | €44.71 | €44.71 | €44.71 | €44.71 | 0 |
| 2026-08-07 | €44.71 | €44.71 | €44.71 | €44.71 | 0 |
| 2026-08-06 | €44.71 | €44.71 | €44.71 | €44.71 | 0 |
| 2026-08-05 | €45.12 | €45.85 | €45.12 | €44.71 | 90 |
| 2026-08-04 | €46.44 | €46.44 | €46.44 | €46.44 | 0 |
| 2026-08-03 | €46.27 | €46.27 | €46.27 | €46.44 | 16 |
| 2026-07-31 | €45.41 | €45.41 | €45.41 | €45.41 | 0 |
| 2026-07-30 | €45.41 | €45.41 | €45.41 | €45.41 | 0 |
| 2026-07-29 | €45.41 | €45.41 | €45.41 | €45.41 | 0 |
| 2026-07-28 | €46.14 | €46.14 | €46.14 | €45.41 | 250 |
| 2026-07-27 | €47.26 | €47.26 | €47.26 | €47.26 | 0 |
| 2026-07-24 | €46.66 | €46.66 | €46.62 | €47.26 | 314 |
| 2026-07-23 | €47.66 | €47.80 | €47.24 | €47.55 | 652 |
| 2026-07-22 | €45.49 | €46.84 | €45.49 | €46.33 | 330 |
| 2026-07-21 | €43.61 | €43.61 | €43.61 | €43.61 | 0 |
| 2026-07-20 | €43.61 | €43.61 | €43.61 | €43.61 | 0 |
| 2026-07-17 | €43.71 | €43.71 | €43.58 | €43.61 | 64 |
| 2026-07-16 | €43.04 | €43.04 | €43.00 | €43.06 | 44 |
| 2026-07-15 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-14 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-13 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-10 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-09 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-08 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-07 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-06 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-07-03 | €46.28 | €46.28 | €46.28 | €49.24 | 3 |
| 2026-07-02 | €46.00 | €46.00 | €46.00 | €45.76 | 50 |
| 2026-07-01 | €46.74 | €46.74 | €46.74 | €46.06 | 10 |
| 2026-06-30 | €46.43 | €46.43 | €46.43 | €46.83 | 10 |
| 2026-06-29 | €46.58 | €46.58 | €46.58 | €46.58 | 0 |
| 2026-06-26 | €44.61 | €46.25 | €44.61 | €46.58 | 245 |
| 2026-06-25 | €45.80 | €45.80 | €45.80 | €45.80 | 0 |
| 2026-06-24 | €45.86 | €45.86 | €45.86 | €45.80 | 373 |
| 2026-06-23 | €45.27 | €45.27 | €45.27 | €45.26 | 33 |
| 2026-06-22 | €45.06 | €45.06 | €45.06 | €44.51 | 43 |
| 2026-06-19 | €44.40 | €44.40 | €44.40 | €44.40 | 0 |
| 2026-06-18 | €44.40 | €44.40 | €44.40 | €44.40 | 0 |
| 2026-06-17 | €44.30 | €44.30 | €44.00 | €44.40 | 22 |
| 2026-06-16 | €44.35 | €44.35 | €44.35 | €44.35 | 0 |
| 2026-06-15 | €44.47 | €44.47 | €44.44 | €44.35 | 37 |
| 2026-06-12 | €44.19 | €44.19 | €44.19 | €45.09 | 33 |
| 2026-06-11 | €46.19 | €46.19 | €46.19 | €46.19 | 0 |
| 2026-06-10 | €46.15 | €46.15 | €46.15 | €46.19 | 15 |
| 2026-06-09 | €46.42 | €46.42 | €46.42 | €45.62 | 10 |
| 2026-06-08 | €47.55 | €47.55 | €47.55 | €47.55 | 0 |
| 2026-06-05 | €47.55 | €47.55 | €47.55 | €47.55 | 0 |
| 2026-06-04 | €46.58 | €47.50 | €46.58 | €47.55 | 130 |
| 2026-06-03 | €47.07 | €47.07 | €47.07 | €47.10 | 50 |
| 2026-06-02 | €47.51 | €47.51 | €47.00 | €47.17 | 34 |
| 2026-06-01 | €47.26 | €47.26 | €47.26 | €47.71 | 10 |
| 2026-05-29 | €47.20 | €47.20 | €47.20 | €46.99 | 2 |
| 2026-05-28 | €49.35 | €49.35 | €49.35 | €49.35 | 0 |
| 2026-05-27 | €49.35 | €49.35 | €49.35 | €49.35 | 0 |
| 2026-05-26 | €49.35 | €49.35 | €49.35 | €49.35 | 0 |
| 2026-05-25 | €49.35 | €49.35 | €49.35 | €49.35 | 0 |
| 2026-05-22 | €49.37 | €49.56 | €49.35 | €49.35 | 265 |
| 2026-05-21 | €51.00 | €51.00 | €51.00 | €51.00 | 0 |
| 2026-05-20 | €51.00 | €51.00 | €51.00 | €51.00 | 0 |
| 2026-05-19 | €49.40 | €49.55 | €49.40 | €51.00 | 120 |
| 2026-05-18 | €48.57 | €48.57 | €48.57 | €49.30 | 41 |
| 2026-05-15 | €48.32 | €49.06 | €48.32 | €48.64 | 56 |
| 2026-05-14 | €47.37 | €47.37 | €47.37 | €47.37 | 0 |
| 2026-05-13 | €47.37 | €47.37 | €47.37 | €47.37 | 0 |
| 2026-05-12 | €48.20 | €48.20 | €47.40 | €47.37 | 44 |
| 2026-05-11 | €49.18 | €49.18 | €49.18 | €49.18 | 0 |
| 2026-05-08 | €49.18 | €49.18 | €49.18 | €49.18 | 0 |
| 2026-05-07 | €49.18 | €49.18 | €49.18 | €49.18 | 0 |
| 2026-05-06 | €47.89 | €49.21 | €47.89 | €49.18 | 98 |
| 2026-05-05 | €51.36 | €51.36 | €51.36 | €51.36 | 0 |
| 2026-05-04 | €51.36 | €51.36 | €51.36 | €51.36 | 0 |
| 2026-04-30 | €52.60 | €52.60 | €52.60 | €51.36 | 5 |
| 2026-04-29 | €49.94 | €49.94 | €49.94 | €49.94 | 0 |
| 2026-04-28 | €49.94 | €49.94 | €49.94 | €49.94 | 0 |
| 2026-04-27 | €49.94 | €49.94 | €49.94 | €49.94 | 0 |
| 2026-04-24 | €50.86 | €50.86 | €49.48 | €49.94 | 18 |
| 2026-04-23 | €50.60 | €50.60 | €50.60 | €50.34 | 200 |
| 2026-04-22 | €49.61 | €49.61 | €49.61 | €49.97 | 32 |
| 2026-04-21 | €48.77 | €48.77 | €48.59 | €48.05 | 230 |
| 2026-04-20 | €49.33 | €49.33 | €49.33 | €48.78 | 150 |
| 2026-04-17 | €49.33 | €49.33 | €49.33 | €49.33 | 0 |
| 2026-04-16 | €47.86 | €47.86 | €47.86 | €49.33 | 178 |
| 2026-04-15 | €48.04 | €48.04 | €48.04 | €48.34 | 50 |
| 2026-04-14 | €48.40 | €48.40 | €48.40 | €48.13 | 50 |
| 2026-04-13 | €50.84 | €51.00 | €49.66 | €50.96 | 244 |
| 2026-04-10 | €51.54 | €51.54 | €51.54 | €51.54 | 0 |
| 2026-04-09 | €52.00 | €52.00 | €52.00 | €51.54 | 3 |
| 2026-04-08 | €49.85 | €49.86 | €49.85 | €50.86 | 812 |
| 2026-04-07 | €52.78 | €52.78 | €52.78 | €53.62 | 1 |
| 2026-04-02 | €54.66 | €54.66 | €52.58 | €52.46 | 275 |
| 2026-04-01 | €53.96 | €53.96 | €53.96 | €53.06 | 30 |
| 2026-03-31 | €56.66 | €56.66 | €56.66 | €56.25 | 13 |
| 2026-03-30 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-03-27 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-03-26 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-03-25 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-03-24 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-03-23 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-03-20 | €57.32 | €57.32 | €57.32 | €57.02 | 13 |
| 2026-03-19 | €56.51 | €56.51 | €56.51 | €56.51 | 0 |
| 2026-03-18 | €56.51 | €56.51 | €56.51 | €56.51 | 0 |
| 2026-03-17 | €56.51 | €56.51 | €56.51 | €56.51 | 0 |
| 2026-03-16 | €56.51 | €56.51 | €56.51 | €56.51 | 0 |
| 2026-03-13 | €56.58 | €56.58 | €56.21 | €56.51 | 281 |
| 2026-03-12 | €55.72 | €55.72 | €55.33 | €55.84 | 277 |
| 2026-03-11 | €53.22 | €53.22 | €53.22 | €54.66 | 5 |
| 2026-03-10 | €51.63 | €53.30 | €51.63 | €53.22 | 70 |
| 2026-03-09 | €53.41 | €53.41 | €53.41 | €53.41 | 0 |
| 2026-03-06 | €53.41 | €53.41 | €53.41 | €53.41 | 0 |
| 2026-03-05 | €53.22 | €53.41 | €53.22 | €53.41 | 99 |
| 2026-03-04 | €53.33 | €53.33 | €53.33 | €53.33 | 0 |
| 2026-03-03 | €52.72 | €52.72 | €52.63 | €53.33 | 120 |
| 2026-03-02 | €51.22 | €51.22 | €51.22 | €51.22 | 0 |
| 2026-02-27 | €51.22 | €51.22 | €51.22 | €51.22 | 0 |
| 2026-02-26 | €51.22 | €51.22 | €51.22 | €51.22 | 0 |
| 2026-02-25 | €50.30 | €50.30 | €50.30 | €51.22 | 5 |
| 2026-02-24 | €50.04 | €50.04 | €50.04 | €49.39 | 30 |
| 2026-02-23 | €50.94 | €50.94 | €50.94 | €50.94 | 0 |
| 2026-02-20 | €51.24 | €51.24 | €51.24 | €50.94 | 22 |
| 2026-02-19 | €51.68 | €51.68 | €51.68 | €51.03 | 16 |
| 2026-02-18 | €48.08 | €48.08 | €48.08 | €49.36 | 257 |
| 2026-02-17 | €49.72 | €49.72 | €49.58 | €48.62 | 488 |
| 2026-02-16 | €49.27 | €49.27 | €49.27 | €49.27 | 0 |
| 2026-02-13 | €48.77 | €48.77 | €48.77 | €49.27 | 11 |
| 2026-02-12 | €46.65 | €46.65 | €46.65 | €46.65 | 0 |
| 2026-02-11 | €46.65 | €46.65 | €46.65 | €46.65 | 0 |
| 2026-02-10 | €47.67 | €47.67 | €47.67 | €46.65 | 6 |
| 2026-02-09 | €47.83 | €47.83 | €47.83 | €47.83 | 0 |
| 2026-02-06 | €48.00 | €48.15 | €48.00 | €47.83 | 600 |
| 2026-02-05 | €48.37 | €48.37 | €48.37 | €48.37 | 0 |
| 2026-02-04 | €48.37 | €48.37 | €48.37 | €48.37 | 0 |
| 2026-02-03 | €48.37 | €48.37 | €48.37 | €48.37 | 0 |
| 2026-02-02 | €48.37 | €48.37 | €48.37 | €48.37 | 0 |
| 2026-01-30 | €47.20 | €48.44 | €46.83 | €48.37 | 620 |
| 2026-01-29 | €47.51 | €47.59 | €47.51 | €47.25 | 44 |
| 2026-01-28 | €45.87 | €45.87 | €45.63 | €46.76 | 57 |
| 2026-01-27 | €47.33 | €47.33 | €47.33 | €45.19 | 84 |
| 2026-01-26 | €47.71 | €47.71 | €47.53 | €46.86 | 60 |
| 2026-01-23 | €46.49 | €46.49 | €46.49 | €47.38 | 35 |
| 2026-01-22 | €46.88 | €47.50 | €46.88 | €46.42 | 132 |
| 2026-01-21 | €45.02 | €45.38 | €45.02 | €47.01 | 44 |
| 2026-01-20 | €44.68 | €44.68 | €44.68 | €43.77 | 24 |
| 2026-01-19 | €43.92 | €43.92 | €43.92 | €43.92 | 0 |
| 2026-01-16 | €45.13 | €45.13 | €43.13 | €43.92 | 653 |
| 2026-01-15 | €43.11 | €43.11 | €42.96 | €43.40 | 612 |
| 2026-01-14 | €44.45 | €44.45 | €44.45 | €43.69 | 549 |
| 2026-01-13 | €43.74 | €43.74 | €43.74 | €43.74 | 0 |
| 2026-01-12 | €44.42 | €44.42 | €44.42 | €43.74 | 8 |
| 2026-01-09 | €45.50 | €45.50 | €45.50 | €44.44 | 110 |
| 2026-01-08 | €46.79 | €46.79 | €46.79 | €45.47 | 10 |
| 2026-01-07 | €46.25 | €46.25 | €46.25 | €47.30 | 3 |
| 2026-01-06 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2026-01-05 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2026-01-02 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2025-12-30 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2025-12-29 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2025-12-23 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2025-12-22 | €46.40 | €46.40 | €46.40 | €45.85 | 40 |
| 2025-12-19 | €48.21 | €48.21 | €46.17 | €46.54 | 597 |
| 2025-12-18 | €47.22 | €47.22 | €47.22 | €47.22 | 0 |
| 2025-12-17 | €47.22 | €47.22 | €47.22 | €47.22 | 0 |
| 2025-12-16 | €47.22 | €47.22 | €47.22 | €47.22 | 0 |
| 2025-12-15 | €47.22 | €47.22 | €47.22 | €47.22 | 0 |
| 2025-12-12 | €47.22 | €47.22 | €47.22 | €47.22 | 0 |
| 2025-12-11 | €47.50 | €47.50 | €47.50 | €47.22 | 5 |
| 2025-12-10 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-09 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-08 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-05 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-04 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-03 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-02 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-12-01 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-11-28 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-11-27 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-11-26 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-11-25 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-11-24 | €48.99 | €48.99 | €48.99 | €48.99 | 0 |
| 2025-11-21 | €48.67 | €48.67 | €48.67 | €48.99 | 30 |
| 2025-11-20 | €51.25 | €51.25 | €51.25 | €51.51 | 13 |
| 2025-11-19 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2025-11-18 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2025-11-17 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2025-11-14 | €50.72 | €50.72 | €50.72 | €51.14 | 120 |
| 2025-11-13 | €51.55 | €51.55 | €51.55 | €51.55 | 0 |
| 2025-11-12 | €51.55 | €51.55 | €51.55 | €51.55 | 0 |
| 2025-11-11 | €49.90 | €49.90 | €49.90 | €51.55 | 62 |
| 2025-11-10 | €49.52 | €49.52 | €49.52 | €49.52 | 0 |
| 2025-11-07 | €47.94 | €47.94 | €47.94 | €49.52 | 100 |
| 2025-11-06 | €49.49 | €49.49 | €49.49 | €49.49 | 0 |
| 2025-11-05 | €48.71 | €48.71 | €48.71 | €49.49 | 13 |
| 2025-11-04 | €48.15 | €48.15 | €47.70 | €48.06 | 6 |
| 2025-11-03 | €46.79 | €46.79 | €46.79 | €47.60 | 79 |
| 2025-10-31 | €46.58 | €46.58 | €46.11 | €46.33 | 280 |
| 2025-10-30 | €45.47 | €45.47 | €44.85 | €46.04 | 43 |
| 2025-10-29 | €45.14 | €45.14 | €44.89 | €44.46 | 202 |
| 2025-10-28 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-27 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-24 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-23 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-22 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-21 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-20 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-17 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-16 | €47.49 | €47.49 | €47.49 | €47.49 | 0 |
| 2025-10-15 | €46.06 | €46.06 | €46.06 | €47.49 | 16 |
| 2025-10-14 | €47.94 | €47.94 | €47.94 | €47.94 | 0 |
| 2025-10-13 | €47.94 | €47.94 | €47.94 | €47.94 | 0 |
| 2025-10-10 | €47.94 | €47.94 | €47.94 | €47.94 | 0 |
| 2025-10-09 | €47.95 | €47.95 | €47.95 | €47.94 | 23 |