Equinor ASA (EQNR)
24.75
0.05 (0.20%)
At close: Mar 18, 2025, 3:59 PM
24.84
0.36%
Pre-market: Mar 19, 2025, 06:00 AM EDT
EQNR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 24.81 | 24.86 | 24.58 | 24.71 | 0.01 | 0.04% | 4,459,842 |
| Mar 17, 2025 | 24.64 | 24.82 | 24.56 | 24.70 | 0.41 | 1.69% | 2,354,478 |
| Mar 14, 2025 | 23.85 | 24.35 | 23.71 | 24.29 | 0.51 | 2.14% | 2,637,728 |
| Mar 13, 2025 | 24.12 | 24.34 | 23.49 | 23.78 | -0.27 | -1.12% | 6,638,450 |
| Mar 12, 2025 | 23.89 | 24.15 | 23.59 | 24.05 | 0.12 | 0.50% | 4,217,544 |
| Mar 11, 2025 | 24.50 | 24.59 | 23.82 | 23.93 | -0.22 | -0.91% | 5,956,403 |
| Mar 10, 2025 | 24.19 | 24.54 | 23.95 | 24.15 | 0.98 | 4.23% | 5,462,829 |
| Mar 7, 2025 | 23.16 | 23.43 | 22.97 | 23.17 | 0.80 | 3.58% | 4,473,104 |
| Mar 6, 2025 | 22.45 | 22.62 | 22.10 | 22.37 | -0.04 | -0.18% | 5,021,747 |
| Mar 5, 2025 | 22.43 | 22.50 | 22.05 | 22.41 | -0.07 | -0.31% | 2,647,801 |
| Mar 4, 2025 | 22.17 | 22.66 | 22.00 | 22.48 | -0.18 | -0.79% | 3,293,109 |
| Mar 3, 2025 | 23.40 | 23.49 | 22.43 | 22.66 | -0.73 | -3.12% | 6,280,770 |
| Feb 28, 2025 | 22.78 | 23.95 | 22.68 | 23.39 | 0.46 | 2.01% | 6,668,600 |
| Feb 27, 2025 | 22.93 | 23.10 | 22.74 | 22.93 | 0.30 | 1.33% | 4,105,339 |
| Feb 26, 2025 | 22.82 | 22.94 | 22.46 | 22.63 | -0.18 | -0.79% | 5,154,415 |
| Feb 25, 2025 | 23.12 | 23.22 | 22.64 | 22.81 | -0.54 | -2.31% | 4,655,083 |
| Feb 24, 2025 | 23.25 | 23.42 | 23.07 | 23.35 | 0.11 | 0.47% | 2,730,414 |
| Feb 21, 2025 | 23.23 | 23.40 | 23.12 | 23.24 | -0.24 | -1.02% | 3,621,400 |
| Feb 20, 2025 | 23.26 | 23.49 | 23.17 | 23.48 | 0.41 | 1.78% | 2,946,200 |
| Feb 19, 2025 | 23.14 | 23.50 | 22.92 | 23.07 | -0.09 | -0.39% | 5,122,454 |
| Feb 18, 2025 | 22.51 | 23.32 | 22.42 | 23.16 | 0.07 | 0.30% | 6,699,296 |
| Feb 14, 2025 | 23.30 | 23.52 | 23.05 | 23.09 | -0.32 | -1.37% | 3,000,435 |
| Feb 13, 2025 | 23.27 | 23.53 | 23.10 | 23.41 | 0.14 | 0.60% | 4,225,600 |
| Feb 12, 2025 | 24.05 | 24.16 | 22.92 | 23.27 | -1.40 | -5.67% | 8,149,500 |
| Feb 11, 2025 | 24.89 | 25.04 | 24.65 | 24.67 | 0.12 | 0.49% | 7,190,699 |
| Feb 10, 2025 | 24.20 | 24.62 | 24.14 | 24.55 | 1.00 | 4.25% | 8,354,278 |
| Feb 7, 2025 | 23.45 | 23.84 | 23.33 | 23.55 | 0.49 | 2.12% | 6,152,745 |
| Feb 6, 2025 | 23.95 | 24.00 | 22.90 | 23.06 | -0.39 | -1.66% | 11,743,174 |
| Feb 5, 2025 | 23.87 | 24.01 | 23.35 | 23.45 | -1.33 | -5.37% | 9,746,100 |
| Feb 4, 2025 | 23.85 | 24.85 | 23.85 | 24.78 | 0.97 | 4.07% | 5,126,542 |
| Feb 3, 2025 | 23.83 | 24.01 | 23.72 | 23.81 | -0.18 | -0.75% | 3,171,147 |
| Jan 31, 2025 | 24.29 | 24.37 | 23.92 | 23.99 | -0.06 | -0.25% | 3,295,014 |
| Jan 30, 2025 | 23.94 | 24.13 | 23.73 | 24.05 | 0.15 | 0.63% | 2,475,562 |
| Jan 29, 2025 | 23.76 | 23.99 | 23.74 | 23.90 | 0.32 | 1.36% | 2,828,811 |
| Jan 28, 2025 | 23.71 | 23.89 | 23.39 | 23.58 | 0.04 | 0.17% | 3,250,047 |
| Jan 27, 2025 | 23.73 | 23.87 | 23.48 | 23.54 | -0.29 | -1.22% | 4,175,840 |
| Jan 24, 2025 | 24.19 | 24.23 | 23.83 | 23.83 | -0.40 | -1.65% | 2,716,300 |
| Jan 23, 2025 | 24.45 | 24.58 | 24.17 | 24.23 | 0.23 | 0.96% | 3,121,121 |
| Jan 22, 2025 | 24.34 | 24.36 | 24.00 | 24.00 | -0.55 | -2.24% | 3,619,300 |
| Jan 21, 2025 | 24.17 | 24.74 | 24.02 | 24.55 | -0.37 | -1.48% | 4,258,333 |
| Jan 17, 2025 | 24.92 | 25.18 | 24.88 | 24.92 | -0.14 | -0.56% | 3,389,689 |
| Jan 16, 2025 | 25.02 | 25.20 | 24.99 | 25.06 | -0.61 | -2.38% | 3,679,162 |
| Jan 15, 2025 | 25.59 | 25.79 | 25.53 | 25.67 | 0.16 | 0.63% | 2,488,900 |
| Jan 14, 2025 | 25.64 | 25.71 | 25.35 | 25.51 | -0.27 | -1.05% | 5,255,600 |
| Jan 13, 2025 | 25.70 | 26.00 | 25.66 | 25.78 | 0.51 | 2.02% | 2,635,989 |
| Jan 10, 2025 | 25.80 | 25.89 | 25.19 | 25.27 | -0.03 | -0.12% | 3,162,605 |
| Jan 8, 2025 | 25.22 | 25.41 | 25.12 | 25.30 | -0.55 | -2.13% | 3,196,531 |
| Jan 7, 2025 | 25.44 | 26.06 | 25.40 | 25.85 | 0.88 | 3.52% | 4,618,400 |
| Jan 6, 2025 | 25.22 | 25.44 | 24.92 | 24.97 | -0.23 | -0.91% | 3,301,847 |
| Jan 3, 2025 | 25.04 | 25.21 | 24.92 | 25.20 | 0.63 | 2.56% | 2,488,791 |