EQT Corporation - 0IDU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.57	51.07	51.07	51.92	50.61	16,840
September 04, 2025	51.75	51.72	51.72	51.94	50.68	66,210
September 03, 2025	52.59	51.48	51.48	52.75	51.19	30,730
September 02, 2025	51.6	52.29	52.29	52.78	51.15	76,845
August 29, 2025	52.14	52.13	52.13	52.42	51.83	20,184
August 28, 2025	51.35	52.07	52.07	52.24	50.92	44,273
August 27, 2025	52.8	52.21	52.21	53.07	52.13	24,029
August 26, 2025	51.94	51.78	51.78	51.95	50.9	47,115
August 22, 2025	52.15	51.85	51.85	52.83	51.81	30,820
August 21, 2025	51.6	51.74	51.74	51.94	50.99	16,800
August 20, 2025	50.68	51.06	51.06	51.2	50.55	38,618
August 19, 2025	49.92	50.08	50.08	50.68	49.7	37,498
August 18, 2025	53.44	50.69	50.69	53.44	49.45	47,402
August 15, 2025	52.7	52.97	52.97	53.36	52.19	20,088
August 14, 2025	51.5	51.73	51.73	52.76	51.14	59,131
August 13, 2025	51.81	51.7	51.7	52.06	51.08	34,522
August 12, 2025	51.5	50.62	50.62	51.7	50.43	2,017
August 11, 2025	51.6	51.27	51.27	51.8	51.21	10,610
August 08, 2025	51.15	50.98	50.98	51.89	50.64	6,548
August 07, 2025	51.41	51.74	51.74	52.36	51.37	28,116
August 06, 2025	52.03	51.43	51.43	52.04	51.06	3,245
August 05, 2025	51.7	51.49	51.33	52.25	51.16	40,212
August 04, 2025	52.47	52.51	52.35	52.83	51.66	22,994
August 01, 2025	53.4	52.7	52.54	53.4	52.22	7,204
July 31, 2025	53.91	53.69	53.53	54.47	53.28	51,740
July 30, 2025	52.72	53.38	53.22	53.72	52.27	33,886
July 29, 2025	52.29	53.51	53.35	53.63	52.07	5,065
July 28, 2025	53.38	51.83	51.67	53.38	51.08	66,368
July 25, 2025	54	52.04	51.88	54	51.97	35,772
July 24, 2025	52	52.61	52.61	54.11	52	22,527
July 23, 2025	54.75	51.97	51.97	54.75	51.26	24,052
July 22, 2025	53.16	54.34	54.34	54.38	53	27,511
July 21, 2025	59.9	54.6	54.6	60.43	54.37	57,462
July 18, 2025	58.9	59.39	59.39	59.6	58.18	53,262
July 17, 2025	59.25	58.86	58.86	59.35	58.51	39,288
July 16, 2025	59.19	59.66	59.66	60.27	58.93	40,214
July 15, 2025	58.31	57.71	57.71	58.56	56.76	36,166
July 14, 2025	55.78	57.6	57.6	58.13	55.45	56,124
July 11, 2025	54.33	54.57	54.57	55.1	54.16	24,709
July 10, 2025	55.27	54.1	54.1	55.27	53.5	79,795
July 09, 2025	54.9	54.38	54.38	55.2	53.75	32,953
July 08, 2025	56.73	55.45	55.45	56.81	54.51	40,398
July 07, 2025	55.12	55.61	55.61	56.03	54.73	33,711
July 03, 2025	56.14	55.79	55.79	56.2	54.76	29,643
July 02, 2025	56.2	56.03	56.03	56.26	54.98	16,028
July 01, 2025	58.15	56.13	56.13	58.15	55.32	37,295
June 30, 2025	57.98	58.51	58.51	58.74	57.68	19,986
June 27, 2025	58.01	58.03	58.03	58.49	57.67	30,197
June 26, 2025	58	57.78	57.78	58.51	57.6	26,667
June 25, 2025	60.16	58.86	58.86	60.34	58.58	39,567
June 24, 2025	58.93	60.43	60.43	60.64	58.88	25,187
June 23, 2025	60.45	60.64	60.64	63	59.47	11,113
June 20, 2025	59.84	60.14	60.14	60.7	58.71	26,606
June 18, 2025	58.96	59.57	59.57	60.1	58.21	10,295
June 17, 2025	58.9	58.92	58.92	59.09	57.98	36,891
June 16, 2025	58	58.27	58.27	58.73	56.8	44,936
June 13, 2025	56.23	56.47	56.47	57.2	54.41	14,278
June 12, 2025	54.3	54.61	54.61	55.2	54.01	20,257
June 11, 2025	54.9	54.38	54.38	54.9	53.74	12,342
June 10, 2025	55.06	53.72	53.72	55.55	53.44	21,899

EQT Corporation (0IDU.L) LSE