Eqva ASA (OSL:EQVA)
Norway
· Delayed Price · Currency is NOK 3.410
-0.890 (-20.70%)
At close: Dec 5, 2025
Eqva ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.34 | 4.35 | 3.20 | 3.41 | 3.41 | -20.70% | 12,340,480 |
| Dec 4, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 2.14% | 7,224 |
| Dec 3, 2025 | 4.25 | 4.30 | 4.16 | 4.21 | 4.21 | -1.41% | 8,135 |
| Dec 2, 2025 | 4.24 | 4.27 | 4.16 | 4.27 | 4.27 | 0.47% | 5,220 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 27, 2025 | 4.22 | 4.25 | 4.09 | 4.25 | 4.25 | 0.71% | 13,989 |
| Nov 26, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -0.71% | 15,560 |
| Nov 25, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 3,869 |
| Nov 24, 2025 | 4.20 | 4.28 | 4.09 | 4.25 | 4.25 | - | 4,000 |
| Nov 21, 2025 | 4.25 | 4.37 | 4.25 | 4.25 | 4.25 | -4.06% | 5,821 |
| Nov 20, 2025 | 4.30 | 4.43 | 4.11 | 4.43 | 4.43 | 1.84% | 11,988 |
| Nov 19, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.93% | 6,135 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.93% | 147 |
| Nov 17, 2025 | 4.41 | 4.44 | 4.31 | 4.44 | 4.44 | -1.99% | 18,324 |
| Nov 14, 2025 | 4.56 | 4.78 | 4.38 | 4.53 | 4.53 | 1.80% | 65,582 |
| Nov 13, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.37% | 13,842 |
| Nov 12, 2025 | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | -0.90% | 6,934 |
| Nov 11, 2025 | 4.35 | 4.43 | 4.32 | 4.43 | 4.43 | 1.37% | 10,390 |
| Nov 10, 2025 | 4.11 | 4.47 | 4.11 | 4.37 | 4.37 | - | 15,651 |
| Nov 7, 2025 | 4.21 | 4.37 | 4.21 | 4.37 | 4.37 | -0.23% | 2,533 |
| Nov 6, 2025 | 4.44 | 4.46 | 4.08 | 4.38 | 4.38 | -1.35% | 24,367 |
| Nov 5, 2025 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | 0.45% | 17,181 |
| Nov 4, 2025 | 4.20 | 4.49 | 4.20 | 4.42 | 4.42 | -0.45% | 17,100 |
| Nov 3, 2025 | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | 0.45% | 753 |
| Oct 31, 2025 | 4.36 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | 2,797 |
| Oct 30, 2025 | 4.30 | 4.40 | 4.29 | 4.40 | 4.40 | -0.90% | 41,011 |
| Oct 29, 2025 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | - | 5,298 |
| Oct 28, 2025 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | - | 9,361 |
| Oct 27, 2025 | 4.37 | 4.44 | 4.22 | 4.44 | 4.44 | 1.60% | 5,750 |
| Oct 24, 2025 | 4.50 | 4.59 | 4.37 | 4.37 | 4.37 | 1.63% | 30,827 |
| Oct 23, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.38% | 9,486 |
| Oct 22, 2025 | 4.08 | 4.28 | 4.08 | 4.20 | 4.20 | -2.10% | 27,612 |
| Oct 21, 2025 | 4.20 | 4.30 | 4.19 | 4.29 | 4.29 | 0.47% | 27,865 |
| Oct 20, 2025 | 4.30 | 4.38 | 4.21 | 4.27 | 4.27 | -2.06% | 31,593 |
| Oct 17, 2025 | 4.30 | 4.39 | 4.24 | 4.36 | 4.36 | 1.40% | 18,980 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.20 | 4.30 | 4.30 | -4.44% | 129,034 |
| Oct 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 660 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.36 | 4.50 | 4.50 | -0.88% | 117,760 |
| Oct 13, 2025 | 4.57 | 4.57 | 4.45 | 4.54 | 4.54 | -1.30% | 43,835 |
| Oct 10, 2025 | 4.65 | 4.65 | 4.50 | 4.60 | 4.60 | -1.50% | 52,691 |
| Oct 9, 2025 | 4.68 | 4.68 | 4.57 | 4.67 | 4.67 | -2.51% | 66,502 |
| Oct 8, 2025 | 4.68 | 4.81 | 4.68 | 4.79 | 4.79 | 2.35% | 1,800 |
| Oct 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | 105 |
| Oct 6, 2025 | 4.73 | 4.82 | 4.69 | 4.82 | 4.82 | - | 23,811 |
| Oct 3, 2025 | 4.68 | 4.85 | 4.68 | 4.82 | 4.82 | 1.90% | 7,288 |
| Oct 2, 2025 | 4.81 | 4.81 | 4.68 | 4.73 | 4.73 | -2.47% | 28,599 |
| Oct 1, 2025 | 4.76 | 4.85 | 4.70 | 4.85 | 4.85 | - | 36,423 |
| Sep 30, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 260 |
| Sep 29, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 1.04% | 151 |