Equinor ASA (EQNR)
NYSE: EQNR
· Real-Time Price · USD
24.51
-0.08 (-0.33%)
At close: Aug 14, 2025, 3:59 PM
24.70
0.78%
After-hours: Aug 14, 2025, 07:44 PM EDT
EQNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.40 | 24.57 | 24.31 | 24.50 | n/a | -0.37% | 2,570,237 |
| Aug 13, 2025 | 24.29 | 24.61 | 24.27 | 24.59 | 24.59 | 1.11% | 4,313,698 |
| Aug 12, 2025 | 24.31 | 24.57 | 24.25 | 24.32 | 24.32 | 0.16% | 2,685,947 |
| Aug 11, 2025 | 24.50 | 24.59 | 24.18 | 24.28 | 24.28 | -0.90% | 2,833,529 |
| Aug 8, 2025 | 25.09 | 25.25 | 24.42 | 24.50 | 24.50 | -1.17% | 5,633,151 |
| Aug 7, 2025 | 24.71 | 25.04 | 24.65 | 24.79 | 24.79 | 0.16% | 4,783,813 |
| Aug 6, 2025 | 25.52 | 25.98 | 24.22 | 24.75 | 24.75 | -1.67% | 9,904,400 |
| Aug 5, 2025 | 25.12 | 25.39 | 25.05 | 25.17 | 25.17 | -0.20% | 3,511,936 |
| Aug 4, 2025 | 25.22 | 25.39 | 25.16 | 25.22 | 25.22 | -0.90% | 2,884,925 |
| Aug 1, 2025 | 26.00 | 26.04 | 25.30 | 25.45 | 25.45 | -1.17% | 2,791,900 |
| Jul 31, 2025 | 25.64 | 26.06 | 25.60 | 25.75 | 25.75 | -0.43% | 2,391,937 |
| Jul 30, 2025 | 25.96 | 26.18 | 25.70 | 25.86 | 25.86 | -4.43% | 4,602,600 |
| Jul 29, 2025 | 26.19 | 27.07 | 26.19 | 27.06 | 27.06 | 3.76% | 7,227,427 |
| Jul 28, 2025 | 25.82 | 26.19 | 25.78 | 26.08 | 26.08 | 2.84% | 3,885,033 |
| Jul 25, 2025 | 25.49 | 25.54 | 25.29 | 25.36 | 25.36 | -1.25% | 3,283,026 |
| Jul 24, 2025 | 25.40 | 25.88 | 25.38 | 25.68 | 25.68 | -1.04% | 4,832,400 |
| Jul 23, 2025 | 25.33 | 25.95 | 25.16 | 25.95 | 25.95 | 1.37% | 9,197,310 |
| Jul 22, 2025 | 25.73 | 25.94 | 25.54 | 25.60 | 25.60 | 0.08% | 4,551,500 |
| Jul 21, 2025 | 25.83 | 25.90 | 25.58 | 25.58 | 25.58 | -0.47% | 2,543,100 |
| Jul 18, 2025 | 26.10 | 26.23 | 25.62 | 25.70 | 25.70 | -0.12% | 3,242,586 |