TipRanks
Go Ultimate55% OFF

Equinor ASA (DNQ) Historical Prices

DE:DNQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.5143.6342.4243.6243.62+3.17%9,0411.58
Oct 29, 202642.2342.5941.4942.2842.28-1.56%6,5831.16
Oct 28, 202642.0143.1742.0142.9542.95+1.83%1,4520.25
Oct 27, 202643.0943.1842.1842.1842.18-2.29%8,4001.46
Oct 26, 202642.7443.3842.2343.1743.17-0.25%2,2790.38
Oct 23, 202641.5043.6041.5043.2843.28+5.82%11,3761.88
Oct 22, 202641.1341.9140.9040.9040.90-0.34%3,8480.63
Oct 21, 202640.5541.0440.5541.0441.04+2.32%8780.14
Oct 20, 202641.0341.6339.8040.1140.11-2.39%3,3190.47
Oct 19, 202640.6041.6440.6041.0941.09-0.63%3,1850.44
Oct 16, 202640.0241.3540.0241.3541.35+4.26%6,3620.88
Oct 15, 202640.1740.5439.6639.6639.66-2.87%2,2700.31
Oct 14, 202640.2641.0040.2040.8340.83+1.97%6,0710.83
Oct 13, 202639.0040.0538.9640.0440.04+1.65%4,8900.67
Oct 12, 202638.2339.5038.2339.3939.39+2.74%1,1420.15
Oct 09, 202637.8439.0937.8438.3438.34-0.42%3,1660.41
Oct 08, 202637.5938.7037.5938.5038.50+2.56%12,5921.67
Oct 07, 202638.5138.5137.3537.5437.54-1.62%1,9300.26
Oct 06, 202637.8938.3037.3538.1638.16+0.61%7,6401.00
Oct 05, 202637.7638.1337.4637.9337.93+2.02%1,8740.24
Oct 02, 202636.9837.6236.9837.1837.18-0.05%1,2570.16
Oct 01, 202636.4237.2036.1737.2037.20+2.51%2,8450.37
Sep 30, 202636.4036.7135.9636.2936.29-0.79%11,6111.55
Sep 29, 202637.2737.2736.1136.5836.58-1.45%1,1410.15
Sep 28, 202637.3937.9037.0337.1237.12+0.13%7,3030.98
Sep 25, 202637.9738.0136.9837.0737.07-2.34%8,5781.16
Sep 24, 202638.0338.9137.6837.9637.96+0.90%3,0830.42
Sep 23, 202636.2437.7936.2237.6237.62+3.27%9,1811.24
Sep 22, 202637.5837.9035.9736.4336.43-2.65%3,3000.45
Sep 21, 202638.5238.7036.9437.4237.42-3.31%8,9691.23
Sep 18, 202638.6738.9237.8038.7038.70-0.05%5,4160.74
Sep 17, 202638.5139.0037.9138.7238.72-1.80%1,9210.26
Sep 16, 202639.5239.5239.2739.4339.43-0.05%2,0520.28
Sep 15, 202638.9539.5538.3339.4539.45+2.52%1,9860.27
Sep 14, 202639.5839.6038.4838.4838.48-0.44%13,1371.77
Sep 11, 202638.7038.8037.7038.6538.65-1.48%6,1840.83
Sep 10, 202638.5439.5038.4239.2339.23+0.67%14,0601.80
Sep 09, 202637.3738.9737.3738.9738.97+5.78%8,0291.02
Sep 08, 202636.8737.7036.8436.8436.84-0.38%4,0200.51
Sep 07, 202636.7336.9836.6636.9836.98+2.13%3,8030.49
Sep 04, 202636.9336.9336.2136.2136.21-2.08%2,5920.33
Sep 03, 202637.4137.4136.7336.9836.98-1.75%3,0230.39
Sep 02, 202637.9938.3337.1837.6437.64-0.95%5,8330.74
Sep 01, 202636.7038.0036.7038.0038.00+3.54%14,2841.88
Aug 31, 202636.2837.0036.2836.7036.70+2.71%2,7950.37
Aug 28, 202635.4035.8235.4035.7335.73+0.73%1,6300.21
Aug 27, 202635.2735.6035.2535.4735.47+0.25%2,4790.32
Aug 26, 202635.0135.6434.7835.3835.38+0.97%3,1680.41
Aug 25, 202636.1736.2635.0435.0435.04-3.89%4,8520.63
Aug 24, 202636.5036.6036.2536.4636.46-0.11%5,3750.69