Dark

EQNR
Equinor ASA
stock NYSE ADR

At Close

Aug 7, 2026 3:59:59 PM EDT

38.94USD-1.318%(-0.52)2,669,685

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:25:50 AM EDT

39.08USD-0.963%(-0.38)1,751

After-hours

Aug 7, 2026 4:00:30 PM EDT

38.92USD-0.051%(-0.02)112,982

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.9800	39.4991	38.8300	38.9200	-1.368%	2,669,685	0.000%
2026-08-06	39.0700	39.5950	38.6600	39.4600	+3.488%	3,325,323	-1.368%
2026-08-05	39.6800	39.7700	38.0700	38.1300	-2.655%	4,204,608	+2.072%
2026-08-04	39.2000	39.3100	38.6601	39.1700	-1.854%	3,048,041	-0.638%
2026-08-03	40.0700	40.1700	39.5500	39.9100	-2.895%	3,738,115	-2.481%
2026-07-31	40.6900	41.2600	40.4500	41.1000	+0.908%	2,608,685	-5.304%
2026-07-30	40.3500	40.8100	40.1100	40.7300	-0.537%	3,450,834	-4.444%
2026-07-29	40.8800	41.1390	40.4300	40.9500	+7.003%	4,890,956	-4.957%
2026-07-28	38.6700	39.1350	37.8800	38.2700	-0.546%	3,628,022	+1.698%
2026-07-27	39.0000	39.3200	38.4500	38.4800	-4.634%	3,878,990	+1.143%
2026-07-24	40.6950	41.1350	39.9200	40.3500	-1.561%	5,594,323	-3.544%
2026-07-23	41.2200	41.6300	40.9050	40.9900	+2.578%	5,697,916	-5.050%
2026-07-22	39.4000	40.0800	39.2300	39.9600	+6.305%	5,208,805	-2.603%
2026-07-21	37.6420	37.9750	37.2500	37.5900	+0.643%	3,657,634	+3.538%
2026-07-20	36.9700	37.8500	36.8300	37.3500	-0.054%	6,165,250	+4.203%
2026-07-17	36.8850	37.4200	36.7900	37.3700	+4.884%	4,701,724	+4.148%
2026-07-16	35.6600	35.9450	35.4900	35.6300	-0.669%	3,115,598	+9.234%
2026-07-15	36.1850	36.2100	35.4350	35.8700	-0.884%	2,643,158	+8.503%
2026-07-14	36.4000	36.5400	35.6400	36.1900	+0.361%	3,752,770	+7.544%
2026-07-13	34.9000	36.2800	34.8500	36.0600	+6.309%	5,579,306	+7.931%
2026-07-10	33.8250	34.1300	33.4300	33.9200	-0.265%	2,474,993	+14.741%
2026-07-09	34.2600	34.3900	33.8150	34.0100	-0.759%	3,162,315	+14.437%
2026-07-08	34.4900	34.8300	34.1200	34.2700	+1.062%	5,112,794	+13.569%
2026-07-07	32.7900	34.1450	32.7800	33.9100	+5.770%	4,904,785	+14.774%
2026-07-06	32.1100	32.1700	31.9300	32.0600	+0.062%	2,803,653	+21.397%
2026-07-02	31.8900	32.1950	31.8100	32.0400	+2.659%	3,085,734	+21.473%
2026-07-01	31.2100	31.4650	31.1300	31.2100	-0.605%	2,627,211	+24.704%
2026-06-30	31.5700	31.6961	31.2000	31.4000	+0.706%	3,386,312	+23.949%
2026-06-29	31.1800	31.4150	31.0800	31.1800	+0.483%	2,145,984	+24.824%
2026-06-26	31.2800	31.3200	30.8950	31.0300	-1.679%	2,493,957	+25.427%
2026-06-25	30.9200	31.6300	30.8300	31.5600	-0.127%	4,258,849	+23.321%
2026-06-24	31.4800	31.6550	31.2900	31.6000	-3.216%	3,455,057	+23.165%
2026-06-23	32.5100	32.6800	32.3400	32.6500	-0.669%	3,260,124	+19.204%
2026-06-22	32.6200	32.8850	32.2600	32.8700	+1.513%	3,749,714	+18.406%
2026-06-18	32.2650	32.5150	31.8250	32.3800	-4.088%	5,808,889	+20.198%
2026-06-17	34.1000	34.5200	33.6050	33.7600	-0.236%	4,348,929	+15.284%
2026-06-16	33.9100	34.1900	33.6650	33.8400	-1.226%	5,301,377	+15.012%
2026-06-15	34.0310	34.4600	33.9300	34.2600	-5.307%	4,871,864	+13.602%
2026-06-12	35.5500	36.7600	35.5100	36.1800	-1.551%	5,613,049	+7.573%
2026-06-11	38.3300	38.4450	36.6900	36.7500	-1.974%	6,132,955	+5.905%
2026-06-10	37.0900	37.9700	37.0600	37.4900	+2.460%	2,835,947	+3.814%
2026-06-09	37.0300	37.0500	35.9400	36.5900	-2.686%	4,282,043	+6.368%
2026-06-08	37.8000	37.9400	37.3900	37.6000	+1.787%	2,380,682	+3.511%
2026-06-05	37.6700	37.6900	36.9200	36.9400	-1.886%	2,391,322	+5.360%
2026-06-04	37.5300	37.9400	37.5100	37.6500	-0.791%	2,874,214	+3.373%
2026-06-03	38.2000	38.4700	37.9350	37.9500	+0.344%	2,934,482	+2.556%
2026-06-02	37.2500	37.8700	37.2300	37.8200	+1.340%	2,379,806	+2.909%
2026-06-01	37.7700	38.0950	37.2200	37.3200	+3.695%	4,421,302	+4.287%
2026-05-29	36.4000	36.4300	35.5200	35.9900	-1.532%	3,343,394	+8.141%
2026-05-28	37.2300	37.2900	36.2000	36.5500	+0.137%	3,561,566	+6.484%
2026-05-27	36.7300	37.0750	36.4332	36.5000	-3.286%	3,487,402	+6.630%
2026-05-26	38.1900	38.5500	37.7000	37.7400	-2.757%	4,028,481	+3.127%
2026-05-22	38.5700	38.9450	38.3100	38.8100	+0.362%	2,884,088	+0.283%
2026-05-21	39.9400	40.0100	38.3400	38.6700	-0.744%	5,214,699	+0.646%
2026-05-20	40.2500	40.6100	38.8800	38.9600	-4.486%	5,273,558	-0.103%
2026-05-19	40.8800	40.9390	40.0200	40.7900	+2.849%	4,140,749	-4.584%
2026-05-18	39.2200	40.0000	38.7500	39.6600	+0.456%	5,056,109	-1.866%
2026-05-15	38.2900	39.6350	38.2900	39.4800	+2.519%	3,556,311	-1.418%
2026-05-14	38.1000	38.8400	37.9800	38.5100	+0.601%	2,322,261	+1.065%
2026-05-13	38.1300	38.3500	37.8740	38.2800	-0.623%	1,978,070	+1.672%
2026-05-12	38.3500	38.6500	38.1350	38.5200	+0.785%	2,867,859	+1.038%
2026-05-11	37.5700	38.5150	37.4100	38.2200	+4.170%	3,569,126	+1.832%
2026-05-08	36.8800	37.1650	36.5100	36.6900	-0.596%	4,510,469	+6.078%
2026-05-07	36.7700	37.1700	36.0650	36.9100	-2.945%	7,367,013	+5.446%
2026-05-06	37.7200	38.1600	37.4820	38.0300	-8.051%	6,447,012	+2.340%
2026-05-05	41.1800	41.6700	40.9600	41.3600	+0.097%	2,794,111	-5.899%
2026-05-04	40.6800	41.7000	40.0850	41.3200	+4.054%	4,615,365	-5.808%
2026-05-01	40.1000	40.5200	39.0900	39.7100	-2.552%	3,472,537	-1.989%
2026-04-30	39.7200	40.8450	39.5422	40.7500	+1.697%	4,594,534	-4.491%
2026-04-29	39.6900	40.3400	39.3900	40.0700	+4.051%	4,097,005	-2.870%
2026-04-28	38.5800	38.9500	38.3350	38.5100	+1.209%	4,249,900	+1.065%
2026-04-27	38.4600	38.5400	37.9600	38.0500	+0.290%	2,664,632	+2.286%
2026-04-24	38.3400	38.4700	37.4700	37.9400	-1.735%	2,661,554	+2.583%
2026-04-23	38.1100	39.0900	37.8300	38.6100	+1.686%	4,664,383	+0.803%
2026-04-22	38.0200	38.1950	37.5000	37.9700	+0.850%	3,871,084	+2.502%
2026-04-21	36.8200	37.7600	36.5300	37.6500	+4.554%	5,768,878	+3.373%
2026-04-20	35.6800	36.3700	35.4400	36.0100	+1.522%	5,430,418	+8.081%
2026-04-17	35.1700	35.4900	34.4400	35.4700	-7.316%	13,498,990	+9.727%
2026-04-16	37.4200	38.5200	37.3100	38.2700	+3.938%	6,308,503	+1.698%
2026-04-15	37.7800	37.8500	36.5550	36.8200	-3.105%	7,921,649	+5.703%
2026-04-14	38.6800	38.6999	37.8100	38.0000	-3.061%	5,975,703	+2.421%
2026-04-13	39.8000	40.1400	39.0100	39.2000	+0.616%	4,715,924	-0.714%
2026-04-10	38.2100	39.2100	38.1300	38.9600	+1.064%	5,880,439	-0.103%
2026-04-09	39.9000	40.0700	38.1950	38.5500	-1.983%	6,519,612	+0.960%
2026-04-08	37.3500	39.4750	37.0000	39.3300	-6.513%	11,372,371	-1.042%
2026-04-07	42.4900	42.8300	41.7000	42.0700	+0.286%	5,764,678	-7.488%
2026-04-06	42.8100	42.8100	41.4650	41.9500	+0.479%	3,227,258	-7.223%
2026-04-02	42.0200	42.8300	41.2100	41.7500	+3.367%	7,193,793	-6.778%
2026-04-01	40.9700	41.8100	39.4700	40.3900	-4.289%	12,140,599	-3.640%
2026-03-31	42.9000	43.4580	40.9400	42.2000	-0.472%	10,491,976	-7.773%
2026-03-30	42.8200	43.1950	42.2300	42.4000	+2.095%	7,797,042	-8.208%
2026-03-27	41.0700	41.5650	40.9600	41.5300	+0.997%	8,504,150	-6.285%
2026-03-26	40.9200	41.5700	40.8700	41.1200	+1.682%	7,682,260	-5.350%
2026-03-25	39.1400	40.8000	39.1200	40.4400	+1.227%	9,982,216	-3.759%
2026-03-24	39.4200	40.3050	39.4200	39.9500	+1.473%	14,088,561	-2.578%
2026-03-23	37.8200	39.7500	37.7404	39.3700	-5.361%	17,726,575	-1.143%
2026-03-20	40.8100	41.8400	40.7000	41.6000	+2.691%	13,555,109	-6.442%
2026-03-19	41.0600	42.0600	39.8500	40.5100	+5.139%	22,092,003	-3.925%
2026-03-18	37.4300	38.5800	37.2900	38.5300	+4.304%	11,512,764	+1.012%
2026-03-17	36.4300	37.1350	36.2400	36.9400	+3.677%	5,474,756	+5.360%
2026-03-16	35.5800	36.0000	35.4100	35.6300	+1.078%	5,265,448	+9.234%
2026-03-13	34.3000	35.6650	34.2100	35.2500	+2.560%	10,486,476	+10.411%
2026-03-12	33.8200	34.5400	33.7600	34.3700	+2.505%	9,685,990	+13.238%
2026-03-11	32.9100	33.5700	32.8300	33.5300	+3.360%	6,653,604	+16.075%
2026-03-10	32.6000	33.1200	31.4450	32.4400	+0.031%	13,068,815	+19.975%
2026-03-09	33.7800	34.1871	32.0500	32.4300	-3.453%	15,344,366	+20.012%
2026-03-06	32.8200	33.6400	32.4750	33.5900	+5.762%	10,989,579	+15.868%
2026-03-05	31.5500	31.9550	31.1700	31.7600	+0.570%	10,380,775	+22.544%
2026-03-04	31.2700	31.6650	30.7900	31.5800	+1.056%	6,158,018	+23.243%
2026-03-03	31.7400	32.0200	30.7000	31.2500	-2.557%	11,777,276	+24.544%
2026-03-02	32.4800	32.5800	31.2200	32.0700	+7.509%	14,374,532	+21.360%
2026-02-27	29.8200	29.9400	29.3350	29.8300	+3.040%	4,494,227	+30.473%
2026-02-26	28.5500	29.5250	28.4450	28.9500	-0.720%	4,338,961	+34.439%
2026-02-25	29.3400	29.3500	28.8000	29.1600	+0.137%	3,477,109	+33.471%
2026-02-24	29.3200	29.3600	28.9800	29.1200	+0.310%	3,171,575	+33.654%
2026-02-23	28.8400	29.1850	28.8200	29.0300	+0.729%	2,177,181	+34.068%
2026-02-20	28.7000	28.8400	28.4800	28.8200	-0.104%	6,386,701	+35.045%
2026-02-19	29.2200	29.3900	28.8250	28.8500	+2.124%	10,922,300	+34.905%
2026-02-18	28.3600	28.4300	28.1900	28.2500	+3.404%	5,385,365	+37.770%
2026-02-17	27.1300	27.3650	26.8300	27.3200	-2.776%	3,904,126	+42.460%
2026-02-13	28.0100	28.2650	27.8700	28.1000	+1.775%	3,638,552	+38.505%
2026-02-12	28.3500	28.4650	27.3900	27.6100	-3.394%	5,893,397	+40.963%
2026-02-11	28.3600	28.7250	28.3100	28.5800	+2.584%	4,192,656	+36.179%
2026-02-10	28.2100	28.2300	27.6850	27.8600	+0.723%	5,429,575	+39.698%
2026-02-09	27.5000	27.7400	27.5000	27.6600	+0.509%	3,785,128	+40.709%
2026-02-06	26.7600	27.7550	26.7500	27.5200	+4.006%	6,520,389	+41.424%
2026-02-05	26.1400	26.5150	26.0700	26.4600	-1.232%	5,904,669	+47.090%
2026-02-04	26.0650	27.0750	25.8950	26.7900	+1.708%	8,650,798	+45.278%
2026-02-03	25.7200	26.5100	25.6300	26.3400	+1.503%	8,163,090	+47.760%
2026-02-02	26.0300	26.2350	25.8900	25.9500	-3.352%	6,855,016	+49.981%
2026-01-30	26.7400	26.9600	26.3900	26.8500	-0.223%	3,599,747	+44.953%
2026-01-29	27.4200	27.4850	26.6550	26.9100	+2.553%	5,276,163	+44.630%
2026-01-28	26.4100	26.5250	25.9750	26.2400	-0.228%	4,755,104	+48.323%
2026-01-27	25.7600	26.3450	25.7600	26.3000	+2.614%	3,739,683	+47.985%
2026-01-26	25.8000	25.8100	25.4450	25.6300	+0.078%	2,443,913	+51.853%
2026-01-23	25.4600	25.7000	25.3300	25.6100	+3.768%	5,587,979	+51.972%
2026-01-22	24.9100	25.0200	24.4650	24.6800	-3.857%	5,633,763	+57.699%
2026-01-21	25.3900	25.7350	25.3800	25.6700	+3.341%	6,976,443	+51.617%
2026-01-20	25.0100	25.3150	24.8400	24.8400	-2.089%	6,514,356	+56.683%
2026-01-16	25.2300	25.4500	25.1450	25.3700	+2.713%	5,913,806	+53.410%
2026-01-15	24.5600	25.0400	24.3550	24.7000	-1.002%	6,488,485	+57.571%
2026-01-14	24.6100	25.4650	24.6000	24.9500	+1.795%	9,425,894	+55.992%
2026-01-13	24.2700	24.7200	24.2100	24.5100	+2.595%	6,338,839	+58.792%
2026-01-12	23.7600	24.1000	23.6900	23.8900	+1.660%	5,181,559	+62.913%
2026-01-09	23.7000	23.9000	23.4900	23.5000	-0.886%	5,482,336	+65.617%
2026-01-08	23.0600	23.8050	22.9900	23.7100	+2.863%	4,451,041	+64.150%
2026-01-07	22.9000	23.1000	22.8500	23.0500	-0.518%	3,853,062	+68.850%
2026-01-06	24.0700	24.2000	23.1450	23.1700	-4.018%	6,008,432	+67.976%
2026-01-05	24.0900	24.2150	23.5700	24.1400	-1.670%	5,853,099	+61.226%
2026-01-02	23.8500	24.5500	23.8300	24.5500	+3.893%	5,935,777	+58.534%
2025-12-31	23.5000	23.6750	23.4950	23.6300	+0.127%	2,296,099	+64.706%
2025-12-30	23.5000	23.6600	23.4700	23.6000	+1.157%	2,439,684	+64.915%
2025-12-29	23.3000	23.4070	23.2140	23.3300	+1.259%	1,943,093	+66.824%
2025-12-26	23.1000	23.1800	22.8900	23.0400	-0.475%	1,842,573	+68.924%
2025-12-24	23.0500	23.1850	23.0400	23.1500	+0.477%	1,001,070	+68.121%
2025-12-23	22.8800	23.0450	22.8600	23.0400	+1.992%	2,679,939	+68.924%
2025-12-22	22.6900	22.8900	22.5200	22.5900	-1.008%	2,805,247	+72.289%
2025-12-19	22.8950	22.9900	22.7900	22.8200	+0.751%	2,770,536	+70.552%
2025-12-18	22.8600	22.8850	22.5900	22.6500	-1.048%	3,706,283	+71.832%
2025-12-17	22.7700	23.0100	22.6500	22.8900	+2.142%	4,078,316	+70.031%
2025-12-16	22.5900	22.6000	22.2600	22.4100	-2.054%	4,189,718	+73.672%
2025-12-15	22.9500	22.9600	22.7600	22.8800	-0.781%	2,958,634	+70.105%
2025-12-12	22.9900	23.1100	22.8400	23.0600	+1.318%	2,418,167	+68.777%
2025-12-11	22.8500	23.0250	22.7300	22.7600	-1.043%	3,760,585	+71.002%
2025-12-10	22.8400	23.0100	22.5800	23.0000	+0.087%	3,224,059	+69.217%
2025-12-09	23.2400	23.2950	22.9350	22.9800	-0.476%	3,578,538	+69.365%
2025-12-08	23.0100	23.3100	23.0100	23.0900	+0.435%	2,419,246	+68.558%
2025-12-05	23.1300	23.4350	22.9900	22.9900	-1.626%	3,026,250	+69.291%
2025-12-04	23.2500	23.3800	23.2401	23.3700	-0.128%	3,306,131	+66.538%
2025-12-03	23.1100	23.4200	23.1000	23.4000	+2.677%	2,805,093	+66.325%
2025-12-02	22.7400	22.8550	22.4800	22.7900	-0.088%	3,738,687	+70.777%
2025-12-01	22.8100	23.0650	22.7700	22.8100	-0.436%	3,461,493	+70.627%
2025-11-28	22.7650	23.0350	22.7400	22.9100	+1.596%	3,041,577	+69.882%
2025-11-26	22.5100	22.6600	22.4500	22.5500	+0.133%	4,469,143	+72.594%
2025-11-25	22.4500	22.6050	22.2600	22.5200	-0.705%	4,690,905	+72.824%
2025-11-24	22.7700	22.8200	22.5250	22.6800	-1.305%	5,931,414	+71.605%
2025-11-21	22.8700	23.0500	22.6550	22.9800	-0.260%	6,754,285	+69.365%
2025-11-20	23.4600	23.6950	23.0350	23.0400	-0.988%	6,472,730	+68.924%
2025-11-19	23.3350	23.4000	23.1050	23.2700	-4.160%	6,004,343	+67.254%
2025-11-18	23.9300	24.3800	23.8200	24.2800	0.000%	5,333,219	+60.297%
2025-11-17	24.3600	24.5800	24.2250	24.2800	-0.655%	2,786,445	+60.297%
2025-11-14	24.1300	24.4700	24.0700	24.4400	+0.164%	2,702,417	+59.247%
2025-11-13	24.4600	24.6100	24.3001	24.4000	+0.660%	2,275,037	+59.508%
2025-11-12	24.2100	24.3300	24.1050	24.2400	-1.942%	2,503,239	+60.561%
2025-11-11	24.5600	24.8950	24.5550	24.7200	+2.107%	2,679,894	+57.443%
2025-11-10	24.3500	24.3700	23.7400	24.2100	-0.534%	3,800,133	+60.760%
2025-11-07	24.0100	24.3800	23.9900	24.3400	+1.248%	3,729,251	+59.901%
2025-11-06	23.8900	24.1450	23.8750	24.0400	+0.966%	3,727,207	+61.897%
2025-11-05	23.9700	24.3300	23.8000	23.8100	-0.668%	3,208,409	+63.461%
2025-11-04	23.7400	23.9900	23.5900	23.9700	-0.083%	3,144,775	+62.370%
2025-11-03	24.0100	24.1950	23.9200	23.9900	+0.125%	2,385,996	+62.234%
2025-10-31	23.8800	24.0451	23.7700	23.9600	-0.042%	3,508,573	+62.437%
2025-10-30	23.9900	24.2200	23.8600	23.9700	-0.827%	3,404,472	+62.370%
2025-10-29	23.9100	24.4400	23.8950	24.1700	+0.332%	7,208,586	+61.026%
2025-10-28	24.1400	24.3500	24.0800	24.0900	-1.108%	3,169,727	+61.561%
2025-10-27	24.1900	24.4000	24.1100	24.3600	+0.578%	3,510,313	+59.770%
2025-10-24	24.5300	24.6000	24.1250	24.2200	-3.004%	4,120,136	+60.694%
2025-10-23	24.9000	25.1050	24.7450	24.9700	+4.172%	5,582,073	+55.867%
2025-10-22	23.5500	24.0000	23.4300	23.9700	+3.274%	4,044,843	+62.370%
2025-10-21	23.2300	23.4400	23.0850	23.2100	+0.173%	2,564,838	+67.686%
2025-10-20	22.9900	23.2100	22.9900	23.1700	+0.216%	2,894,938	+67.976%
2025-10-17	23.0800	23.1650	22.9800	23.1200	+1.005%	5,344,567	+68.339%
2025-10-16	23.3600	23.5050	22.7150	22.8900	-0.780%	6,564,548	+70.031%
2025-10-15	23.3100	23.4250	23.0050	23.0700	-0.043%	3,007,054	+68.704%
2025-10-14	22.9000	23.1800	22.8700	23.0800	-1.871%	5,317,170	+68.631%
2025-10-13	23.5000	23.6050	23.4000	23.5200	+1.336%	1,967,621	+65.476%
2025-10-10	23.6800	23.7800	23.1850	23.2100	-3.773%	3,315,019	+67.686%
2025-10-09	24.6500	24.7700	24.0850	24.1200	-2.071%	2,224,189	+61.360%
2025-10-08	24.8100	24.8800	24.5250	24.6300	-2.993%	4,985,847	+58.019%
2025-10-07	25.1900	25.4000	24.9200	25.3900	+0.079%	3,675,271	+53.289%
2025-10-06	25.1300	25.5499	25.1300	25.3700	+2.505%	3,348,112	+53.410%
2025-10-03	24.6600	24.8900	24.6500	24.7500	+1.518%	3,500,210	+57.253%
2025-10-02	24.4500	24.6800	24.3600	24.3800	-0.814%	2,982,019	+59.639%
2025-10-01	24.5200	24.8700	24.4600	24.5800	+0.820%	5,034,997	+58.340%
2025-09-30	24.5000	24.6500	24.2100	24.3800	-1.535%	3,841,733	+59.639%
2025-09-29	25.2900	25.3200	24.6900	24.7600	-3.054%	2,715,679	+57.189%
2025-09-26	25.5400	25.8050	25.4250	25.5400	0.000%	3,096,210	+52.388%
2025-09-25	25.6300	25.7500	25.4450	25.5400	-0.584%	2,506,848	+52.388%
2025-09-24	25.2800	25.8100	25.2650	25.6900	+2.801%	3,974,893	+51.499%
2025-09-23	24.8100	25.3000	24.7650	24.9900	+2.292%	4,115,359	+55.742%
2025-09-22	24.2000	24.5350	24.1600	24.4300	+1.159%	3,319,763	+59.312%
2025-09-19	24.4400	24.4800	24.0910	24.1500	-1.709%	4,108,862	+61.159%
2025-09-18	24.6900	24.7800	24.4000	24.5700	-0.446%	4,616,881	+58.405%
2025-09-17	24.4600	24.7650	24.4600	24.6800	-0.121%	4,815,998	+57.699%
2025-09-16	24.4400	24.7600	24.4100	24.7100	+1.270%	2,549,435	+57.507%
2025-09-15	24.3300	24.4500	24.1850	24.4000	+0.536%	2,165,098	+59.508%
2025-09-12	24.3400	24.4955	24.1650	24.2700	+0.248%	3,020,748	+60.363%
2025-09-11	24.3500	24.4950	24.1700	24.2100	-2.888%	3,057,539	+60.760%
2025-09-10	24.3400	24.9300	24.2800	24.9300	+2.889%	4,323,237	+56.117%
2025-09-09	24.3400	24.5100	24.1950	24.2300	-0.206%	2,912,198	+60.627%
2025-09-08	24.1000	24.3000	23.8900	24.2800	+1.974%	4,748,011	+60.297%
2025-09-05	23.9200	23.9700	23.5800	23.8100	-0.957%	3,008,651	+63.461%
2025-09-04	23.8500	24.0600	23.7745	24.0400	+1.435%	5,147,889	+61.897%
2025-09-03	24.2700	24.3700	23.6850	23.7000	-4.358%	5,494,990	+64.219%
2025-09-02	24.6600	24.9100	24.5850	24.7800	+0.691%	2,532,189	+57.062%
2025-08-29	24.6000	24.7450	24.5500	24.6100	+0.490%	2,254,452	+58.147%
2025-08-28	24.3500	24.5550	24.1000	24.4900	-0.488%	3,479,060	+58.922%
2025-08-27	24.4900	24.7050	24.4900	24.6100	+0.490%	3,494,904	+58.147%
2025-08-26	24.7200	24.7500	24.4500	24.4900	-1.804%	2,891,857	+58.922%
2025-08-25	24.7500	24.9800	24.6700	24.9400	-0.914%	2,690,598	+56.055%
2025-08-22	24.8700	25.2100	24.8600	25.1700	+0.801%	2,158,128	+54.629%
2025-08-21	24.6700	25.0400	24.5800	24.9700	+2.420%	4,352,406	+55.867%
2025-08-20	24.2100	24.4650	24.2000	24.3800	+2.222%	3,432,312	+59.639%
2025-08-19	23.9100	24.1650	23.7500	23.8500	-2.334%	3,517,716	+63.187%
2025-08-18	24.2700	24.5450	24.1400	24.4200	-0.489%	3,198,049	+59.378%
2025-08-15	24.4400	24.6900	24.4050	24.5400	+0.163%	2,687,770	+58.598%
2025-08-14	24.3950	24.5650	24.3100	24.5000	-0.366%	2,628,567	+58.857%
2025-08-13	24.2900	24.6100	24.2700	24.5900	+1.110%	4,313,698	+58.276%
2025-08-12	24.3100	24.5650	24.2450	24.3200	+0.165%	2,685,947	+60.033%
2025-08-11	24.5000	24.5900	24.1800	24.2800	-0.898%	2,833,529	+60.297%
2025-08-08	25.0900	25.2500	24.4200	24.5000	-1.170%	5,633,151	+58.857%
2025-08-07	24.7100	25.0350	24.6500	24.7900	+0.162%	4,783,813	+56.999%
2025-08-06	25.5200	25.9800	24.2200	24.7500	-1.669%	9,904,399	+57.253%
2025-08-05	25.1150	25.3900	25.0500	25.1700	-0.198%	3,511,936	+54.629%
2025-08-04	25.2200	25.3900	25.1550	25.2200	-0.904%	2,884,925	+54.322%
2025-08-01	26.0000	26.0400	25.3000	25.4500	-1.165%	2,791,897	+52.927%
2025-07-31	25.6400	26.0600	25.6000	25.7500	-0.425%	2,391,937	+51.146%
2025-07-30	25.9600	26.1800	25.7000	25.8600	-4.435%	4,602,599	+50.503%
2025-07-29	26.1900	27.0700	26.1900	27.0600	+3.758%	7,227,427	+43.829%
2025-07-28	25.8200	26.1900	25.7800	26.0800	+2.839%	3,885,033	+49.233%
2025-07-25	25.4900	25.5400	25.2900	25.3600	-1.246%	3,283,026	+53.470%
2025-07-24	25.4000	25.8800	25.3750	25.6800	-1.040%	4,832,400	+51.558%
2025-07-23	25.3250	25.9500	25.1600	25.9500	+1.367%	9,197,310	+49.981%
2025-07-22	25.7300	25.9350	25.5400	25.6000	+0.078%	4,551,473	+52.031%
2025-07-21	25.8300	25.9000	25.5800	25.5800	-0.467%	2,543,078	+52.150%
2025-07-18	26.1000	26.2250	25.6150	25.7000	-0.117%	3,242,586	+51.440%
2025-07-17	25.4450	25.7700	25.4300	25.7300	-0.078%	2,426,540	+51.263%
2025-07-16	25.5700	25.8400	25.4300	25.7500	+0.078%	2,300,363	+51.146%
2025-07-15	26.1000	26.1700	25.6500	25.7300	-2.464%	2,700,458	+51.263%
2025-07-14	27.1200	27.1200	26.3050	26.3800	-2.657%	3,771,920	+47.536%
2025-07-11	26.7400	27.1750	26.6850	27.1000	+1.574%	4,482,049	+43.616%
2025-07-10	26.2800	26.6850	26.2500	26.6800	+1.214%	2,710,919	+45.877%
2025-07-09	26.2800	26.4350	26.1600	26.3600	+0.996%	3,398,737	+47.648%
2025-07-08	25.5500	26.1800	25.4800	26.1000	+2.433%	3,159,407	+49.119%
2025-07-07	25.5000	25.6450	25.2600	25.4800	-0.817%	2,812,091	+52.747%
2025-07-03	25.7900	25.8900	25.6400	25.6900	-0.849%	1,973,476	+51.499%
2025-07-02	25.5700	25.9600	25.3700	25.9100	+2.655%	5,000,782	+50.212%
2025-07-01	25.3700	25.5150	25.2000	25.2400	+0.398%	5,038,547	+54.200%
2025-06-30	25.0800	25.2200	25.0400	25.1400	+0.119%	2,798,006	+54.813%
2025-06-27	25.3100	25.3250	25.0450	25.1100	-0.318%	2,664,352	+54.998%
2025-06-26	25.2100	25.3450	25.0400	25.1900	+0.359%	4,266,056	+54.506%
2025-06-25	24.9700	25.1700	24.8301	25.1000	-0.199%	5,851,355	+55.060%
2025-06-24	25.2900	25.5600	25.1301	25.1500	-5.059%	6,348,470	+54.751%
2025-06-23	27.6700	27.7550	26.3650	26.4900	-4.609%	9,850,717	+46.923%
2025-06-20	27.5200	27.8300	27.5200	27.7700	-0.180%	4,653,849	+40.151%
2025-06-18	28.0600	28.2401	27.6500	27.8200	-0.926%	4,561,756	+39.899%
2025-06-17	28.0850	28.2650	27.9300	28.0800	+1.665%	3,069,534	+38.604%
2025-06-16	27.8000	28.1050	27.3750	27.6200	-0.468%	6,206,033	+40.912%
2025-06-13	27.4800	27.8000	27.2150	27.7500	+5.153%	6,602,126	+40.252%
2025-06-12	26.0000	26.4050	25.9250	26.3900	+1.813%	3,131,936	+47.480%
2025-06-11	25.4050	25.9200	25.3200	25.9200	+2.776%	2,493,257	+50.154%
2025-06-10	25.0400	25.3650	25.0100	25.2200	+2.105%	3,280,466	+54.322%
2025-06-09	24.6050	24.7900	24.3600	24.7000	+0.734%	1,905,022	+57.571%
2025-06-06	24.3000	24.5800	24.2750	24.5200	+1.197%	2,173,983	+58.728%
2025-06-05	24.4900	24.4900	24.1750	24.2300	+0.832%	2,214,194	+60.627%
2025-06-04	24.3900	24.5900	24.0050	24.0300	-0.989%	3,071,916	+61.964%
2025-06-03	24.0400	24.4090	23.8600	24.2700	-0.206%	2,906,217	+60.363%
2025-06-02	24.3700	24.4350	24.0900	24.3200	+3.533%	4,223,935	+60.033%
2025-05-30	23.7100	23.7400	23.3150	23.4900	-1.839%	6,009,494	+65.688%
2025-05-29	24.0000	24.0900	23.6900	23.9300	-0.458%	2,595,463	+62.641%
2025-05-28	24.1700	24.2000	23.9100	24.0400	-1.029%	3,495,860	+61.897%
2025-05-27	24.5000	24.6200	24.1800	24.2900	+1.973%	3,911,519	+60.231%
2025-05-23	23.4800	23.8550	23.4700	23.8200	+1.362%	2,158,365	+63.392%
2025-05-22	23.3400	23.6593	23.0600	23.5000	-0.508%	4,611,615	+65.617%
2025-05-21	24.0800	24.1100	23.6100	23.6200	-0.169%	4,580,904	+64.776%
2025-05-20	23.7000	23.8399	23.5800	23.6600	+2.380%	4,989,675	+64.497%
2025-05-19	23.4000	23.4300	23.0000	23.1100	-2.159%	4,804,085	+68.412%
2025-05-16	23.6900	23.7500	23.4300	23.6200	+0.212%	2,156,591	+64.776%
2025-05-15	23.4000	23.5900	23.2100	23.5700	+0.856%	2,546,348	+65.125%
2025-05-14	23.1800	23.4100	23.1250	23.3700	-1.100%	3,489,136	+66.538%
2025-05-13	23.3200	23.7050	23.2200	23.6300	+2.250%	3,180,957	+64.706%
2025-05-12	23.4600	23.5800	22.9900	23.1100	+0.347%	4,537,214	+68.412%
2025-05-09	23.1500	23.1900	22.9150	23.0300	+1.053%	4,999,347	+68.997%
2025-05-08	22.8000	23.0500	22.6900	22.7900	-0.437%	3,355,874	+70.777%
2025-05-07	23.0300	23.0600	22.7550	22.8900	-1.633%	3,627,378	+70.031%
2025-05-06	23.4500	23.6300	23.2450	23.2700	+0.780%	3,939,140	+67.254%
2025-05-05	23.1700	23.2350	23.0200	23.0900	-0.688%	4,178,707	+68.558%
2025-05-02	23.1600	23.2950	22.7800	23.2500	+4.167%	8,040,831	+67.398%
2025-05-01	22.1500	22.4950	21.9600	22.3200	+0.135%	6,187,322	+74.373%
2025-04-30	22.8500	23.0300	22.1350	22.2900	-3.423%	6,394,695	+74.607%
2025-04-29	22.8650	23.1950	22.7900	23.0800	+0.786%	6,226,280	+68.631%
2025-04-28	22.6900	22.9450	22.6700	22.9000	+1.059%	3,684,597	+69.956%
2025-04-25	22.6100	22.7850	22.4800	22.6600	-1.134%	3,448,521	+71.756%
2025-04-24	23.0000	23.0250	22.8200	22.9200	+0.306%	2,304,858	+69.808%
2025-04-23	23.3800	23.3800	22.6500	22.8500	-1.678%	3,874,694	+70.328%
2025-04-22	23.3400	23.7200	23.1600	23.2400	+0.868%	4,830,320	+67.470%
2025-04-21	23.1100	23.1600	22.5900	23.0400	-1.201%	3,565,955	+68.924%
2025-04-17	22.9600	23.5900	22.9500	23.3200	-0.512%	4,821,504	+66.895%
2025-04-16	23.2900	23.6250	23.2300	23.4400	+1.648%	1,908,516	+66.041%
2025-04-15	23.3300	23.4650	23.0300	23.0600	-1.579%	3,067,194	+68.777%
2025-04-14	23.6000	23.6000	23.0830	23.4300	+0.774%	2,762,258	+66.112%
2025-04-11	22.8700	23.4283	22.5400	23.2500	+3.059%	4,454,160	+67.398%
2025-04-10	22.9500	22.9600	22.0500	22.5600	-3.713%	3,835,750	+72.518%
2025-04-09	21.6900	23.8550	21.4050	23.4300	+6.307%	6,655,929	+66.112%
2025-04-08	23.3600	23.3700	21.7250	22.0400	-3.163%	6,237,637	+76.588%
2025-04-07	22.4000	23.6900	22.2300	22.7600	-2.777%	6,949,421	+71.002%
2025-04-04	24.0800	24.2700	23.3000	23.4100	-8.160%	6,252,924	+66.254%
2025-04-03	25.3900	25.7600	25.3300	25.4900	-4.781%	4,578,848	+52.687%
2025-04-02	26.8000	26.8200	26.4447	26.7700	-0.557%	3,025,481	+45.387%
2025-04-01	26.8300	26.9900	26.6550	26.9200	+1.777%	3,116,922	+44.577%
2025-03-31	26.1300	26.5700	26.0800	26.4500	+1.614%	2,538,393	+47.146%
2025-03-28	26.1400	26.1950	25.8950	26.0300	-0.421%	1,808,881	+49.520%
2025-03-27	25.8600	26.3200	25.7600	26.1400	+0.655%	3,605,949	+48.891%
2025-03-26	25.9200	26.1700	25.8900	25.9700	+1.366%	1,976,769	+49.865%
2025-03-25	25.9300	26.1550	25.3900	25.6200	+0.313%	4,387,122	+51.913%
2025-03-24	25.4800	25.6600	25.4000	25.5400	-0.506%	3,251,358	+52.388%
2025-03-21	25.6800	25.7600	25.5300	25.6700	+1.382%	2,915,902	+51.617%
2025-03-20	24.9600	25.4200	24.9200	25.3200	+0.676%	2,345,354	+53.712%
2025-03-19	24.9800	25.2450	24.9350	25.1500	+1.781%	2,910,641	+54.751%
2025-03-18	24.8100	24.8600	24.5800	24.7100	+0.040%	4,428,909	+57.507%
2025-03-17	24.6400	24.8150	24.5550	24.7000	+1.688%	2,348,793	+57.571%
2025-03-14	23.8500	24.3500	23.7100	24.2900	+2.145%	2,618,535	+60.231%
2025-03-13	24.1150	24.3350	23.4900	23.7800	-1.123%	6,631,612	+63.667%
2025-03-12	23.8900	24.1450	23.5850	24.0500	+0.501%	4,210,325	+61.830%
2025-03-11	24.5000	24.5873	23.8150	23.9300	-0.911%	5,954,872	+62.641%
2025-03-10	24.1900	24.5392	23.9500	24.1500	+4.230%	5,461,099	+61.159%
2025-03-07	23.1600	23.4300	22.9650	23.1700	+3.576%	4,466,755	+67.976%
2025-03-06	22.4500	22.6200	22.1000	22.3700	-0.178%	5,018,717	+73.983%
2025-03-05	22.4300	22.4950	22.0500	22.4100	-0.311%	2,629,882	+73.672%
2025-03-04	22.1700	22.6550	22.0000	22.4800	-0.794%	3,231,834	+73.132%
2025-03-03	23.4000	23.4850	22.4300	22.6600	-3.121%	6,206,187	+71.756%
2025-02-28	22.7750	23.9500	22.6800	23.3900	+2.006%	6,634,205	+66.396%
2025-02-27	22.9300	23.0950	22.7350	22.9300	+1.326%	4,060,163	+69.734%
2025-02-26	22.8200	22.9399	22.4600	22.6300	-0.789%	5,151,262	+71.984%
2025-02-25	23.1200	23.2200	22.6350	22.8100	-2.313%	4,652,547	+70.627%
2025-02-24	23.2500	23.4200	23.0650	23.3500	+0.473%	2,727,147	+66.681%
2025-02-21	23.2300	23.4000	23.1200	23.2400	-1.022%	3,618,820	+67.470%
2025-02-20	23.2600	23.4900	23.1700	23.4800	+1.777%	2,938,816	+65.758%
2025-02-19	23.1400	23.4950	22.9200	23.0700	-0.389%	5,093,447	+68.704%
2025-02-18	22.5100	23.3200	22.4200	23.1600	+0.303%	6,698,857	+68.048%

.dark-mode .WQM0yt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQM0yt{ color: #333333; background-color: white; border: 2px solid #333333; }EQNREquinor ASAstock NYSE ADR

EQNR
Equinor ASA
stock NYSE ADR