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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.08	60.39	60.39	60.88	59.11	13,183
February 19, 2026	59.05	59.47	59.47	61.13	58.9	13,472
February 18, 2026	58.02	58.56	58.56	59.33	56.5	22,333
February 17, 2026	58.95	57.49	57.49	59.2	56.5	11,701
February 16, 2026	57.15	58.78	58.78	58.96	56	712
February 13, 2026	56.23	58.78	58.78	58.96	56	19,973
February 12, 2026	57.65	56.84	56.84	57.88	56.24	25,462
February 11, 2026	56	57.12	57.12	57.26	55.3	89,511
February 10, 2026	56.51	55.27	55.27	56.63	55.27	14,386
February 09, 2026	56.2	56.42	56.42	57	55.15	17,479
February 06, 2026	55.76	56.44	56.44	56.92	54.88	7,681
February 05, 2026	55.4	55.37	55.37	55.9	54.03	21,908
February 04, 2026	55.22	55.52	55.52	56.56	54.81	14,919
February 03, 2026	54.3	54.98	54.98	55.41	54	19,033
February 02, 2026	53.86	54.86	54.86	56	53.86	23,316
January 30, 2026	56.39	57.63	57.63	58.23	55	15,267
January 29, 2026	56.27	56.64	56.57	57.14	55.72	21,732
January 28, 2026	54.36	55.86	55.5	55.89	53.69	23,703
January 27, 2026	56.19	55.11	55.11	56.9	53.92	27,746
January 26, 2026	56.51	56.33	56.33	57.22	54.94	12,016
January 23, 2026	54.51	55.74	55.74	56.36	54.43	77,773
January 22, 2026	55.78	54.34	54.34	56.17	54.1	43,067
January 21, 2026	52.35	54.49	54.49	55.14	52.35	84,705
January 20, 2026	52.18	51.09	51.09	53.35	50.99	53,931
January 16, 2026	49.96	50.79	50.78	51.03	49.63	26,005
January 15, 2026	50.13	49.7	50.31	50.82	49.25	38,709
January 14, 2026	51.5	50.27	50.27	52.11	49.95	41,783
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

EQT Corporation (0IDU.L) LSE