Equinor ASA(EQNR)
$41.33+0.65 (+1.60%)
EQNR
Equinor ASA historical prices
$41.33
At close:+0.65 (+1.60%)
Want to see EQNR full AI Analyst Report?
Equinor ASA (EQNR) Historical Prices
1,676 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.22 | 41.55 | 40.92 | 41.33 | 41.33 | +1.60% | 2,115,993 | 0.54 |
| Nov 10, 2026 | 39.63 | 40.80 | 39.30 | 40.68 | 40.68 | -3.12% | 6,206,304 | 1.63 |
| Nov 09, 2026 | 40.98 | 41.42 | 40.42 | 41.12 | 41.12 | -2.07% | 5,361,535 | 1.43 |
| Nov 06, 2026 | 41.64 | 42.40 | 41.58 | 41.99 | 41.99 | -1.29% | 5,381,187 | 1.45 |
| Nov 05, 2026 | 43.14 | 44.20 | 42.48 | 42.54 | 42.54 | -0.61% | 6,738,141 | 1.85 |
| Nov 04, 2026 | 44.40 | 44.43 | 42.29 | 42.80 | 42.80 | -6.20% | 8,059,643 | 2.26 |
| Nov 03, 2026 | 45.37 | 45.69 | 44.93 | 45.63 | 45.63 | +0.51% | 3,652,232 | 1.03 |
| Nov 02, 2026 | 46.31 | 46.59 | 45.21 | 45.40 | 45.40 | -6.87% | 6,205,009 | 1.76 |
| Oct 30, 2026 | 48.11 | 48.88 | 48.11 | 48.75 | 48.75 | +2.46% | 2,860,313 | 0.81 |
| Oct 29, 2026 | 46.94 | 47.95 | 46.85 | 47.58 | 47.58 | -0.17% | 4,344,997 | 1.24 |
| Oct 28, 2026 | 47.69 | 48.09 | 47.22 | 47.66 | 47.66 | +1.27% | 4,716,365 | 1.36 |
| Oct 27, 2026 | 47.94 | 48.06 | 46.99 | 47.06 | 47.06 | -2.16% | 4,973,062 | 1.44 |
| Oct 26, 2026 | 47.88 | 48.56 | 47.79 | 48.10 | 48.10 | -1.47% | 4,828,045 | 1.40 |
| Oct 23, 2026 | 47.38 | 49.08 | 47.36 | 48.82 | 48.82 | +5.17% | 6,658,370 | 1.95 |
| Oct 22, 2026 | 46.76 | 47.00 | 45.26 | 46.42 | 46.42 | +0.65% | 4,386,708 | 1.29 |
| Oct 21, 2026 | 45.89 | 46.58 | 45.43 | 46.12 | 46.12 | +0.79% | 3,726,247 | 1.09 |
| Oct 20, 2026 | 46.52 | 46.63 | 44.70 | 45.76 | 45.76 | -0.85% | 4,500,280 | 1.30 |
| Oct 19, 2026 | 46.24 | 46.77 | 46.01 | 46.15 | 46.15 | -1.77% | 3,441,319 | 0.99 |
| Oct 16, 2026 | 45.87 | 47.01 | 45.60 | 46.98 | 46.98 | +4.59% | 4,444,186 | 1.28 |
| Oct 15, 2026 | 45.50 | 45.51 | 44.69 | 44.92 | 44.92 | -0.82% | 4,095,473 | 1.17 |
| Oct 14, 2026 | 45.25 | 45.64 | 45.05 | 45.29 | 45.29 | +0.60% | 3,758,621 | 1.07 |
| Oct 13, 2026 | 44.08 | 45.10 | 44.01 | 45.02 | 45.02 | +2.46% | 4,980,494 | 1.43 |
| Oct 12, 2026 | 43.91 | 44.29 | 43.66 | 43.94 | 43.94 | +2.16% | 3,388,696 | 0.98 |
| Oct 09, 2026 | 43.17 | 43.88 | 42.90 | 43.01 | 43.01 | +0.19% | 5,967,338 | 1.74 |
| Oct 08, 2026 | 42.97 | 43.41 | 42.60 | 42.93 | 42.93 | +3.17% | 4,991,976 | 1.45 |
| Oct 07, 2026 | 42.59 | 43.08 | 41.51 | 41.61 | 41.61 | -3.26% | 4,459,113 | 1.31 |
| Oct 06, 2026 | 42.44 | 43.31 | 42.33 | 43.01 | 43.01 | +1.56% | 4,645,651 | 1.37 |
| Oct 05, 2026 | 42.26 | 42.78 | 41.76 | 42.35 | 42.35 | -0.49% | 3,902,565 | 1.14 |
| Oct 02, 2026 | 41.78 | 42.64 | 41.76 | 42.56 | 42.56 | +0.92% | 2,936,450 | 0.85 |
| Oct 01, 2026 | 41.20 | 42.19 | 41.20 | 42.17 | 42.17 | +1.37% | 3,283,804 | 0.96 |
| Sep 30, 2026 | 41.37 | 41.98 | 41.36 | 41.60 | 41.60 | +0.63% | 4,086,571 | 1.21 |
| Sep 29, 2026 | 40.96 | 41.82 | 40.96 | 41.34 | 41.34 | -2.20% | 4,357,624 | 1.30 |
| Sep 28, 2026 | 42.80 | 43.09 | 42.08 | 42.27 | 42.27 | +0.19% | 4,923,789 | 1.49 |
| Sep 25, 2026 | 42.48 | 42.82 | 41.93 | 42.19 | 42.19 | -2.27% | 4,975,945 | 1.51 |
| Sep 24, 2026 | 43.75 | 44.10 | 42.93 | 43.17 | 43.17 | +0.63% | 5,279,862 | 1.63 |
| Sep 23, 2026 | 42.18 | 43.12 | 42.14 | 42.90 | 42.90 | +2.61% | 3,956,174 | 1.23 |
| Sep 22, 2026 | 41.60 | 42.25 | 41.33 | 41.81 | 41.81 | -1.60% | 4,433,044 | 1.38 |
| Sep 21, 2026 | 43.84 | 43.90 | 42.48 | 42.49 | 42.49 | -3.63% | 3,150,185 | 0.98 |
| Sep 18, 2026 | 44.23 | 44.61 | 44.00 | 44.09 | 44.09 | -0.54% | 3,545,851 | 1.10 |
| Sep 17, 2026 | 43.80 | 44.54 | 43.72 | 44.33 | 44.33 | +0.29% | 2,660,949 | 0.82 |
| Sep 16, 2026 | 45.41 | 45.47 | 44.14 | 44.20 | 44.20 | -3.39% | 3,905,703 | 1.23 |
| Sep 15, 2026 | 44.56 | 45.84 | 44.54 | 45.75 | 45.75 | +2.72% | 3,365,516 | 1.05 |
| Sep 14, 2026 | 45.40 | 45.62 | 44.33 | 44.54 | 44.54 | -0.58% | 4,111,810 | 1.28 |
| Sep 11, 2026 | 44.32 | 44.97 | 44.25 | 44.80 | 44.80 | -0.69% | 2,970,113 | 0.91 |
| Sep 10, 2026 | 45.46 | 45.55 | 44.48 | 45.11 | 45.11 | -0.27% | 3,597,170 | 1.10 |
| Sep 09, 2026 | 44.85 | 45.34 | 44.70 | 45.23 | 45.23 | +4.24% | 4,637,561 | 1.41 |
| Sep 08, 2026 | 42.99 | 43.49 | 42.75 | 43.39 | 43.39 | +3.09% | 3,627,971 | 1.09 |
| Sep 07, 2026 | 42.66 | 42.80 | 41.98 | 42.09 | 42.09 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 42.66 | 42.80 | 41.98 | 42.09 | 42.09 | -1.34% | 2,830,971 | 0.84 |
| Sep 03, 2026 | 43.07 | 43.22 | 42.61 | 42.66 | 42.66 | -2.11% | 1,927,407 | 0.57 |
