Equinor ASA EQNR
NYSE
$45.02+1.08 (+2.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $43.94 | +2.16% | $43.91 | $44.29 | $43.66 | 3.38M |
| 2026-10-09 | $43.01 | +0.19% | $43.17 | $43.88 | $42.90 | 5.97M |
| 2026-10-08 | $42.93 | +3.17% | $42.97 | $43.41 | $42.60 | 4.99M |
| 2026-10-07 | $41.61 | -3.26% | $42.59 | $43.08 | $41.51 | 4.46M |
| 2026-10-06 | $43.01 | +1.56% | $42.44 | $43.31 | $42.33 | 4.64M |
| 2026-10-05 | $42.35 | -0.49% | $42.26 | $42.78 | $41.76 | 3.90M |
| 2026-10-02 | $42.56 | +0.92% | $41.78 | $42.64 | $41.76 | 2.93M |
| 2026-10-01 | $42.17 | +1.37% | $41.20 | $42.19 | $41.20 | 3.28M |
| 2026-09-30 | $41.60 | +0.63% | $41.37 | $41.98 | $41.36 | 4.09M |
| 2026-09-29 | $41.34 | -2.20% | $40.96 | $41.82 | $40.96 | 4.36M |
| 2026-09-28 | $42.27 | +0.19% | $42.80 | $43.09 | $42.08 | 4.92M |
| 2026-09-25 | $42.19 | -2.27% | $42.48 | $42.82 | $41.93 | 4.98M |
| 2026-09-24 | $43.17 | +0.63% | $43.75 | $44.10 | $42.93 | 5.28M |
| 2026-09-23 | $42.90 | +2.61% | $42.18 | $43.12 | $42.14 | 3.96M |
| 2026-09-22 | $41.81 | -1.60% | $41.60 | $42.25 | $41.33 | 4.43M |
| 2026-09-21 | $42.49 | -3.63% | $43.84 | $43.90 | $42.48 | 3.15M |
| 2026-09-18 | $44.09 | -0.54% | $44.23 | $44.61 | $44.00 | 3.55M |
| 2026-09-17 | $44.33 | +0.29% | $43.80 | $44.54 | $43.72 | 2.72M |
| 2026-09-16 | $44.20 | -3.39% | $45.41 | $45.47 | $44.14 | 3.91M |
| 2026-09-15 | $45.75 | +2.72% | $44.56 | $45.84 | $44.54 | 3.36M |
| 2026-09-14 | $44.54 | -0.58% | $45.40 | $45.62 | $44.33 | 4.11M |
| 2026-09-11 | $44.80 | -0.69% | $44.32 | $44.97 | $44.25 | 2.97M |
| 2026-09-10 | $45.11 | -0.27% | $45.46 | $45.55 | $44.48 | 3.60M |
| 2026-09-09 | $45.23 | +4.24% | $44.85 | $45.34 | $44.70 | 4.63M |
| 2026-09-08 | $43.39 | +3.09% | $42.99 | $43.49 | $42.75 | 3.63M |
| 2026-09-04 | $42.09 | -1.34% | $42.66 | $42.80 | $41.98 | 2.83M |
| 2026-09-03 | $42.66 | -2.11% | $43.07 | $43.22 | $42.61 | 1.93M |
| 2026-09-02 | $43.58 | -1.47% | $43.18 | $43.83 | $43.11 | 2.34M |
| 2026-09-01 | $44.23 | +3.34% | $43.42 | $44.33 | $43.30 | 2.51M |
| 2026-08-31 | $42.80 | +3.41% | $42.62 | $43.06 | $42.27 | 2.48M |
| 2026-08-28 | $41.39 | -0.39% | $41.37 | $41.49 | $41.14 | 1.78M |
| 2026-08-27 | $41.55 | +0.58% | $41.42 | $41.90 | $40.72 | 2.28M |
| 2026-08-26 | $41.31 | +0.24% | $40.99 | $41.93 | $40.98 | 2.69M |
| 2026-08-25 | $41.21 | -2.74% | $41.66 | $41.98 | $41.13 | 5.20M |
| 2026-08-24 | $42.37 | -1.14% | $42.49 | $42.74 | $42.07 | 2.28M |
| 2026-08-21 | $42.86 | 0.00% | $43.01 | $43.17 | $42.61 | 1.91M |
| 2026-08-20 | $42.86 | +1.97% | $42.64 | $43.05 | $42.62 | 1.93M |
| 2026-08-19 | $42.03 | +0.45% | $42.00 | $42.62 | $41.91 | 2.39M |
| 2026-08-18 | $41.84 | +0.05% | $41.91 | $42.06 | $41.69 | 2.76M |
| 2026-08-17 | $41.82 | +2.58% | $41.36 | $41.95 | $41.04 | 2.89M |
| 2026-08-14 | $40.77 | +0.57% | $40.38 | $41.11 | $40.23 | 2.05M |
| 2026-08-13 | $40.54 | -1.10% | $40.23 | $40.66 | $39.74 | 1.75M |
| 2026-08-12 | $40.99 | +0.15% | $40.75 | $41.05 | $40.55 | 1.84M |
| 2026-08-11 | $40.93 | -0.15% | $40.89 | $41.22 | $40.83 | 1.82M |
| 2026-08-10 | $40.99 | +5.32% | $39.68 | $41.22 | $39.66 | 3.49M |
| 2026-08-07 | $38.92 | -1.37% | $38.98 | $39.50 | $38.83 | 2.67M |
| 2026-08-06 | $39.46 | +3.49% | $39.07 | $39.60 | $38.66 | 3.33M |
| 2026-08-05 | $38.13 | -2.66% | $39.68 | $39.77 | $38.07 | 4.20M |
| 2026-08-04 | $39.17 | -1.85% | $39.20 | $39.31 | $38.66 | 3.05M |
| 2026-08-03 | $39.91 | -2.90% | $40.07 | $40.17 | $39.55 | 3.29M |
| 2026-07-31 | $41.10 | +0.91% | $40.69 | $41.26 | $40.45 | 2.61M |
| 2026-07-30 | $40.73 | -0.54% | $40.35 | $40.81 | $40.11 | 3.45M |
| 2026-07-29 | $40.95 | +7.00% | $40.88 | $41.14 | $40.43 | 4.89M |
| 2026-07-28 | $38.27 | -0.55% | $38.67 | $39.14 | $37.88 | 3.63M |
| 2026-07-27 | $38.48 | -4.63% | $39.00 | $39.32 | $38.45 | 3.88M |
| 2026-07-24 | $40.35 | -1.56% | $40.70 | $41.14 | $39.92 | 5.59M |
| 2026-07-23 | $40.99 | +2.58% | $41.22 | $41.63 | $40.91 | 5.70M |
| 2026-07-22 | $39.96 | +6.30% | $39.40 | $40.08 | $39.23 | 5.21M |
| 2026-07-21 | $37.59 | +0.64% | $37.64 | $37.98 | $37.25 | 3.66M |
| 2026-07-20 | $37.35 | -0.05% | $36.97 | $37.85 | $36.83 | 6.17M |
| 2026-07-17 | $37.37 | +4.88% | $36.89 | $37.42 | $36.79 | 4.70M |
| 2026-07-16 | $35.63 | -0.67% | $35.66 | $35.95 | $35.49 | 3.12M |
| 2026-07-15 | $35.87 | -0.88% | $36.19 | $36.21 | $35.44 | 2.64M |
| 2026-07-14 | $36.19 | +0.36% | $36.40 | $36.54 | $35.64 | 3.75M |
| 2026-07-13 | $36.06 | +6.31% | $34.90 | $36.28 | $34.85 | 5.58M |
| 2026-07-10 | $33.92 | -0.26% | $33.83 | $34.13 | $33.43 | 2.47M |
| 2026-07-09 | $34.01 | -0.76% | $34.26 | $34.39 | $33.82 | 3.16M |
| 2026-07-08 | $34.27 | +1.06% | $34.49 | $34.83 | $34.12 | 5.11M |
| 2026-07-07 | $33.91 | +5.77% | $32.79 | $34.15 | $32.78 | 4.90M |
| 2026-07-06 | $32.06 | +0.06% | $32.11 | $32.17 | $31.93 | 2.80M |
| 2026-07-02 | $32.04 | +2.66% | $31.89 | $32.20 | $31.81 | 3.09M |
| 2026-07-01 | $31.21 | -0.61% | $31.21 | $31.47 | $31.13 | 2.63M |
| 2026-06-30 | $31.40 | +0.71% | $31.57 | $31.70 | $31.20 | 3.39M |
| 2026-06-29 | $31.18 | +0.48% | $31.18 | $31.42 | $31.08 | 2.15M |
| 2026-06-26 | $31.03 | -1.68% | $31.28 | $31.32 | $30.90 | 2.49M |
| 2026-06-25 | $31.56 | -0.13% | $30.92 | $31.63 | $30.83 | 4.25M |
| 2026-06-24 | $31.60 | -3.22% | $31.48 | $31.66 | $31.29 | 3.45M |
| 2026-06-23 | $32.65 | -0.67% | $32.51 | $32.68 | $32.34 | 3.26M |
| 2026-06-22 | $32.87 | +1.51% | $32.62 | $32.89 | $32.26 | 3.75M |
| 2026-06-18 | $32.38 | -4.09% | $32.27 | $32.52 | $31.83 | 5.81M |
| 2026-06-17 | $33.76 | -0.24% | $34.10 | $34.52 | $33.61 | 4.35M |
| 2026-06-16 | $33.84 | -1.23% | $33.91 | $34.19 | $33.67 | 5.30M |
| 2026-06-15 | $34.26 | -5.31% | $34.03 | $34.46 | $33.93 | 4.87M |
| 2026-06-12 | $36.18 | -1.55% | $35.55 | $36.76 | $35.51 | 5.61M |
| 2026-06-11 | $36.75 | -1.97% | $38.33 | $38.45 | $36.69 | 6.13M |
| 2026-06-10 | $37.49 | +2.46% | $37.09 | $37.97 | $37.06 | 2.84M |
| 2026-06-09 | $36.59 | -2.69% | $37.03 | $37.05 | $35.94 | 4.28M |
| 2026-06-08 | $37.60 | +1.79% | $37.80 | $37.94 | $37.39 | 2.38M |
| 2026-06-05 | $36.94 | -1.89% | $37.67 | $37.69 | $36.92 | 2.39M |
| 2026-06-04 | $37.65 | -0.79% | $37.53 | $37.94 | $37.51 | 2.87M |