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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	52.22	51.82	51.57	53.24	51.17	38,043
January 12, 2026	52	51.51	51.51	52.02	51.08	16,751
January 09, 2026	52.22	50.78	50.78	53.2	50.48	27,112
January 08, 2026	55.74	53.77	53.77	55.74	51.77	14,791
January 07, 2026	53.77	54.17	54.17	54.31	53.1	37,327
January 06, 2026	53.85	52.57	52.57	53.91	52.28	35,991
January 05, 2026	53.03	51.42	51.42	54.26	51.19	37,120
January 02, 2026	53.83	52.86	53.04	54.13	52.52	16,714
December 31, 2025	54.63	53.34	53.42	54.63	53.17	4,947
December 30, 2025	54.88	54.72	54.72	55.13	54.49	2,411
December 29, 2025	54.09	54.65	54.65	54.75	53.82	2,904
December 24, 2025	54.7	54.18	54.23	55.11	53.67	7,806
December 23, 2025	53.65	54.12	54.12	54.44	53.45	6,870
December 22, 2025	54.2	53.34	53.34	54.2	53.19	20,344
December 19, 2025	54.17	53.89	53.89	54.58	53.76	40,423
December 18, 2025	54.27	54.46	54.46	55.27	53.77	5,822
December 17, 2025	54.28	54.02	54.02	54.28	53.27	24,720
December 16, 2025	54.46	53.22	53.22	54.99	52.86	32,952
December 15, 2025	56.14	54.57	54.57	56.34	54	36,041
December 12, 2025	56.3	55.54	55.54	56.6	55.06	29,510
December 11, 2025	56.84	55.98	55.98	57.09	55.3	17,532
December 10, 2025	58.78	57.35	57.35	59.1	57.04	26,567
December 09, 2025	58.73	58.39	58.39	59.24	57.95	25,114
December 08, 2025	60.86	58.81	58.81	60.92	58.81	26,123
December 05, 2025	59.99	60.4	60.4	62.2	59.83	39,322
December 04, 2025	61.45	61.4	61.4	62	59.23	30,982
December 03, 2025	58.67	61.13	61.13	61.24	58.33	15,230
December 02, 2025	60.72	59.4	59.4	61.12	59.31	23,220
December 01, 2025	61.36	60.34	60.34	61.5	59.8	18,952
November 28, 2025	59.47	60.59	60.59	61.11	59.1	18,814
November 26, 2025	56.9	59	58.98	59.16	56.13	23,271
November 25, 2025	57.48	56.73	56.73	57.87	56.25	22,047
November 24, 2025	57.32	57.18	57.18	57.52	55.39	18,419
November 21, 2025	56.22	56.64	56.64	57.15	55.21	28,720
November 20, 2025	58.81	58.52	58.52	60.49	57.26	14,497
November 19, 2025	58.91	58.56	58.56	59.33	57.63	11,684
November 18, 2025	58.56	58.66	58.66	59	57.8	14,770
November 17, 2025	59.49	59.35	59.35	60.56	58.93	21,659
November 14, 2025	60	59.69	59.69	60	57.92	11,196
November 13, 2025	59.39	60.9	60.9	61.24	59.39	7,567
November 12, 2025	60.7	60.91	60.91	61.15	60.03	18,994
November 11, 2025	59.4	60.75	60.75	60.91	59.29	12,339
November 10, 2025	58.88	58.67	58.67	59.76	58	13,538
November 07, 2025	55.51	57.72	57.72	57.9	55.51	16,147
November 06, 2025	56.5	56.12	56.12	57.75	55.67	21,437
November 05, 2025	54.55	56.77	56.77	57.04	54.55	3,702
November 04, 2025	55.04	56.57	56.57	56.57	54.39	9,164
November 03, 2025	53.74	55.07	55.07	55.21	53.42	7,340
October 31, 2025	53.05	53.69	53.69	53.71	52.97	15,660
October 30, 2025	51.91	52.89	52.89	53.26	51.73	5,222
October 29, 2025	52.3	51.83	51.83	53.25	51	8,508
October 28, 2025	53.26	52.38	52.38	53.51	52.38	3,191
October 27, 2025	53.84	54	54	54.36	53.2	9,651
October 24, 2025	53.57	53.45	53.45	54.08	53.03	6,999
October 23, 2025	54.35	54.2	54.2	54.84	52.3	9,154
October 22, 2025	55.8	53.71	53.71	56.63	53.06	7,485
October 21, 2025	56.57	56.01	56.01	56.72	55.7	9,191
October 20, 2025	54.85	56.74	56.74	56.75	54.85	7,484
October 17, 2025	52.9	54.02	54.02	54.02	52.6	6,440
October 16, 2025	55.89	53.44	53.44	55.95	53.44	4,290

EQT Corporation (0IDU.L) LSE