EQTEC plc - EQT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.48	0.45	0.45	0.51	0.43	507,415
October 16, 2025	0.48	0.48	0.48	0.5	0.45	81,911
October 15, 2025	0.48	0.48	0.48	0.5	0.45	409,570
October 14, 2025	0.48	0.48	0.48	0.51	0.45	261,736
October 13, 2025	0.48	0.48	0.48	0.5	0.45	1.25M
October 10, 2025	0.51	0.48	0.48	0.51	0.45	171,457
October 09, 2025	0.5	0.48	0.48	0.5	0.45	4.22M
October 08, 2025	0.48	0.48	0.48	0.5	0.45	1.07M
October 07, 2025	0.48	0.48	0.48	0.5	0.45	854,464
October 06, 2025	0.4	0.48	0.48	0.5	0.35	12.67M
October 03, 2025	0.4	0.4	0.4	0.45	0.35	453,691
October 02, 2025	0.4	0.4	0.4	0.45	0.35	345,141
October 01, 2025	0.4	0.45	0.45	0.45	0.35	2.6M
September 30, 2025	0.35	0.4	0.4	0.45	0.35	854,596
September 29, 2025	0.39	0.35	0.35	0.45	0.35	476,173
September 26, 2025	0.43	0.37	0.37	0.45	0.35	210,192
September 25, 2025	0.4	0.4	0.4	0.45	0.35	142,816
September 24, 2025	0.4	0.44	0.44	0.45	0.35	1.97M
September 23, 2025	0.4	0.4	0.4	0.45	0.35	174,127
September 22, 2025	0.44	0.4	0.4	0.45	0.35	387,385
September 19, 2025	0.4	0.4	0.4	0.45	0.35	669,882
September 18, 2025	0.45	0.46	0.46	0.46	0.35	1.18M
September 17, 2025	0.45	0.44	0.44	0.45	0.35	1.28M
September 16, 2025	0.4	0.4	0.4	0.45	0.35	1.19M
September 15, 2025	0.4	0.4	0.4	0.45	0.35	199,535
September 12, 2025	0.4	0.44	0.44	0.45	0.35	826,501
September 11, 2025	0.4	0.4	0.4	0.45	0.37	157,313
September 10, 2025	0.43	0.4	0.4	0.45	0.35	327,244
September 09, 2025	0.43	0.43	0.43	0.45	0.4	83,417
September 08, 2025	0.43	0.43	0.43	0.45	0.4	48,083
September 05, 2025	0.41	0.43	0.43	0.45	0.37	797,135
September 04, 2025	0.38	0.38	0.38	0.45	0.35	661,789
September 03, 2025	0.38	0.38	0.38	0.4	0.35	2M
September 02, 2025	0.35	0.38	0.38	0.45	0.31	1.67M
September 01, 2025	0.38	0.35	0.35	0.4	0.31	417,027
August 29, 2025	0.4	0.35	0.35	0.5	0.31	4.12M
August 28, 2025	0.44	0.45	0.45	0.5	0.44	71,049
August 27, 2025	0.5	0.45	0.45	0.5	0.4	40,637
August 26, 2025	0.5	0.45	0.45	0.5	0.43	843,988
August 22, 2025	0.5	0.45	0.45	0.5	0.45	318,474
August 21, 2025	0.45	0.45	0.45	0.5	0.4	817,542
August 20, 2025	0.46	0.48	0.48	0.51	0.45	1.26M
August 19, 2025	0.49	0.5	0.5	0.55	0.45	1.65M
August 18, 2025	0.49	0.5	0.5	0.55	0.45	1.73M
August 15, 2025	0.45	0.5	0.5	0.55	0.45	21,964
August 14, 2025	0.49	0.5	0.5	0.55	0.45	2.24M
August 13, 2025	0.48	0.5	0.5	0.55	0.45	162,406
August 12, 2025	0.55	0.5	0.5	0.55	0.45	502,573
August 11, 2025	0.56	0.55	0.55	0.6	0.45	3.43M
August 08, 2025	0.6	0.56	0.56	0.6	0.56	718,993
August 07, 2025	0.53	0.61	0.61	0.61	0.5	304,749
August 06, 2025	0.59	0.55	0.55	0.6	0.52	273,237
August 05, 2025	0.6	0.55	0.55	0.6	0.5	286,741
August 04, 2025	0.51	0.6	0.6	0.6	0.5	824,785
August 01, 2025	0.6	0.55	0.55	0.6	0.5	4.97M
July 31, 2025	0.51	0.55	0.55	0.6	0.5	657,951
July 30, 2025	0.5	0.55	0.55	0.6	0.5	126,828
July 29, 2025	0.6	0.55	0.55	0.6	0.5	95,150
July 28, 2025	0.5	0.55	0.55	0.6	0.5	196,746
July 25, 2025	0.54	0.55	0.55	0.6	0.5	740,281

EQTEC plc (EQT.L) LSE