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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	53.4	55.4	55.4	55.5	53.4	8,284
October 14, 2025	53.48	52.46	52.46	53.48	51.65	12,191
October 13, 2025	54.2	53.48	53.48	54.2	52.83	4,708
October 10, 2025	54.92	54.41	54.76	55.39	53.97	2,848
October 09, 2025	56.45	55.01	55.01	57.15	54.87	34,407
October 08, 2025	57.4	56.15	56.28	57.4	55.6	8,759
October 07, 2025	57.25	56.81	56.81	57.53	56.39	33,543
October 06, 2025	56.5	56.59	56.59	57.18	55.52	42,919
October 03, 2025	56	56.34	56.34	56.37	55.15	35,113
October 02, 2025	56.28	56.05	56.05	57.21	55.74	40,614
October 01, 2025	54.4	57	57	57.02	54.13	56,033
September 30, 2025	54.03	54.85	54.85	55.25	54	32,234
September 29, 2025	54.69	54.48	54.48	54.9	53.72	40,308
September 26, 2025	54.49	54.62	54.62	54.93	53.65	49,353
September 25, 2025	53.48	53.96	53.96	54.9	52.64	13,817
September 24, 2025	51.28	52.69	52.69	53.55	51.13	34,796
September 23, 2025	50.55	51.19	51.19	51.24	49.84	49,932
September 22, 2025	49.2	49.28	49.28	49.42	48.69	32,005
September 19, 2025	49.3	48.69	48.69	49.63	48.6	10,633
September 18, 2025	50.27	49.09	49.09	50.27	49.09	27,340
September 17, 2025	50.01	49.86	49.86	50.93	49.79	42,565
September 16, 2025	50.06	48.96	48.96	50.35	48.54	39,252
September 15, 2025	51.5	50.83	50.83	51.5	50.46	4,201
September 12, 2025	51.06	51.17	51.17	52.01	51.04	50,828

EQT Corporation (0IDU.L) LSE