Equinor ASA (EQNR)
NYSE: EQNR
· Real-Time Price · USD
23.81
-0.23 (-0.96%)
At close: Sep 05, 2025, 3:59 PM
24.08
1.12%
After-hours: Sep 05, 2025, 07:55 PM EDT
EQNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.92 | 23.97 | 23.58 | 23.81 | n/a | -0.96% | 3,007,506 |
| Sep 4, 2025 | 23.85 | 24.06 | 23.77 | 24.04 | 24.04 | 1.43% | 5,147,900 |
| Sep 3, 2025 | 24.27 | 24.37 | 23.69 | 23.70 | 23.70 | -4.36% | 5,495,000 |
| Sep 2, 2025 | 24.66 | 24.91 | 24.59 | 24.78 | 24.78 | 0.69% | 2,532,200 |
| Aug 29, 2025 | 24.60 | 24.75 | 24.55 | 24.61 | 24.61 | 0.49% | 2,254,500 |
| Aug 28, 2025 | 24.35 | 24.56 | 24.10 | 24.49 | 24.49 | -0.49% | 3,479,060 |
| Aug 27, 2025 | 24.49 | 24.71 | 24.49 | 24.61 | 24.61 | 0.49% | 3,494,904 |
| Aug 26, 2025 | 24.72 | 24.75 | 24.45 | 24.49 | 24.49 | -1.80% | 2,891,857 |
| Aug 25, 2025 | 24.75 | 24.98 | 24.67 | 24.94 | 24.94 | -0.91% | 2,690,598 |
| Aug 22, 2025 | 24.87 | 25.21 | 24.86 | 25.17 | 25.17 | 0.80% | 2,158,128 |
| Aug 21, 2025 | 24.67 | 25.04 | 24.58 | 24.97 | 24.97 | 2.42% | 4,352,406 |
| Aug 20, 2025 | 24.21 | 24.47 | 24.20 | 24.38 | 24.38 | 2.22% | 3,432,312 |
| Aug 19, 2025 | 23.91 | 24.17 | 23.75 | 23.85 | 23.85 | -2.33% | 3,517,716 |
| Aug 18, 2025 | 24.27 | 24.55 | 24.14 | 24.42 | 24.15 | -0.49% | 3,198,049 |
| Aug 15, 2025 | 24.44 | 24.69 | 24.41 | 24.54 | 24.27 | 0.16% | 2,687,800 |
| Aug 14, 2025 | 24.40 | 24.57 | 24.31 | 24.50 | 24.23 | -0.37% | 2,628,567 |
| Aug 13, 2025 | 24.29 | 24.61 | 24.27 | 24.59 | 24.32 | 1.11% | 4,313,698 |
| Aug 12, 2025 | 24.31 | 24.57 | 24.25 | 24.32 | 24.05 | 0.16% | 2,685,947 |
| Aug 11, 2025 | 24.50 | 24.59 | 24.18 | 24.28 | 24.01 | -0.90% | 2,833,529 |
| Aug 8, 2025 | 25.09 | 25.25 | 24.42 | 24.50 | 24.23 | -1.17% | 5,633,151 |