Equinor ASA (EQNR)
NYSE: EQNR
· Real-Time Price · USD
25.54
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
25.40
-0.55%
After-hours: Sep 26, 2025, 06:27 PM EDT
EQNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.54 | 25.81 | 25.43 | 25.54 | 25.54 | 0.00% | 3,096,179 |
| Sep 25, 2025 | 25.63 | 25.75 | 25.45 | 25.54 | 25.54 | -0.58% | 2,506,848 |
| Sep 24, 2025 | 25.28 | 25.81 | 25.27 | 25.69 | 25.69 | 2.80% | 3,974,893 |
| Sep 23, 2025 | 24.81 | 25.30 | 24.77 | 24.99 | 24.99 | 2.29% | 4,115,359 |
| Sep 22, 2025 | 24.20 | 24.54 | 24.16 | 24.43 | 24.43 | 1.16% | 3,319,763 |
| Sep 19, 2025 | 24.44 | 24.48 | 24.09 | 24.15 | 24.15 | -1.71% | 4,108,900 |
| Sep 18, 2025 | 24.69 | 24.78 | 24.40 | 24.57 | 24.57 | -0.45% | 4,616,900 |
| Sep 17, 2025 | 24.46 | 24.77 | 24.46 | 24.68 | 24.68 | -0.12% | 4,815,998 |
| Sep 16, 2025 | 24.44 | 24.76 | 24.41 | 24.71 | 24.71 | 1.27% | 2,549,435 |
| Sep 15, 2025 | 24.33 | 24.45 | 24.19 | 24.40 | 24.40 | 0.54% | 2,165,100 |
| Sep 12, 2025 | 24.34 | 24.50 | 24.17 | 24.27 | 24.27 | 0.25% | 3,020,748 |
| Sep 11, 2025 | 24.35 | 24.50 | 24.17 | 24.21 | 24.21 | -2.89% | 3,057,539 |
| Sep 10, 2025 | 24.34 | 24.93 | 24.28 | 24.93 | 24.93 | 2.89% | 4,323,237 |
| Sep 9, 2025 | 24.34 | 24.51 | 24.20 | 24.23 | 24.23 | -0.21% | 2,912,198 |
| Sep 8, 2025 | 24.10 | 24.30 | 23.89 | 24.28 | 24.28 | 1.97% | 4,748,011 |
| Sep 5, 2025 | 23.92 | 23.97 | 23.58 | 23.81 | 23.81 | -0.96% | 3,008,700 |
| 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 |