Equinor ASA
EQNR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $46.31 | $46.59 | $45.21 | $45.40 | -6.87% | 6.21M |
| Oct 30, 2026 | $48.11 | $48.88 | $48.11 | $48.75 | +2.46% | 2.86M |
| Oct 29, 2026 | $46.94 | $47.95 | $46.85 | $47.58 | -0.17% | 4.35M |
| Oct 28, 2026 | $47.69 | $48.09 | $47.22 | $47.66 | +1.27% | 4.72M |
| Oct 27, 2026 | $47.94 | $48.06 | $46.99 | $47.06 | -2.16% | 4.97M |
| Oct 26, 2026 | $47.88 | $48.56 | $47.79 | $48.10 | -1.47% | 4.83M |
| Oct 23, 2026 | $47.38 | $49.08 | $47.36 | $48.82 | +5.17% | 6.66M |
| Oct 22, 2026 | $46.76 | $47.00 | $45.26 | $46.42 | +0.65% | 4.39M |
| Oct 21, 2026 | $45.89 | $46.58 | $45.43 | $46.12 | +0.79% | 3.73M |
| Oct 20, 2026 | $46.52 | $46.63 | $44.70 | $45.76 | -0.85% | 4.50M |
| Oct 19, 2026 | $46.24 | $46.77 | $46.01 | $46.15 | -1.77% | 3.44M |
| Oct 16, 2026 | $45.87 | $47.01 | $45.60 | $46.98 | +4.59% | 4.45M |
| Oct 15, 2026 | $45.50 | $45.51 | $44.69 | $44.92 | -0.82% | 4.10M |
| Oct 14, 2026 | $45.25 | $45.64 | $45.05 | $45.29 | +0.60% | 3.76M |
| Oct 13, 2026 | $44.08 | $45.10 | $44.01 | $45.02 | +2.46% | 4.98M |
| Oct 12, 2026 | $43.91 | $44.29 | $43.66 | $43.94 | +2.16% | 3.39M |
| Oct 9, 2026 | $43.17 | $43.88 | $42.90 | $43.01 | +0.19% | 5.97M |
| Oct 8, 2026 | $42.97 | $43.41 | $42.60 | $42.93 | +3.17% | 4.99M |
| Oct 7, 2026 | $42.59 | $43.08 | $41.51 | $41.61 | -3.26% | 4.46M |
| Oct 6, 2026 | $42.44 | $43.31 | $42.33 | $43.01 | +1.56% | 4.65M |
| Oct 5, 2026 | $42.26 | $42.78 | $41.76 | $42.35 | -0.49% | 3.90M |
| Oct 2, 2026 | $41.78 | $42.64 | $41.76 | $42.56 | +0.92% | 2.94M |
| Oct 1, 2026 | $41.20 | $42.19 | $41.20 | $42.17 | +1.37% | 3.28M |
| Sep 30, 2026 | $41.37 | $41.98 | $41.36 | $41.60 | +0.63% | 4.09M |
| Sep 29, 2026 | $40.96 | $41.82 | $40.96 | $41.34 | -2.20% | 4.36M |
| Sep 28, 2026 | $42.80 | $43.09 | $42.08 | $42.27 | +0.19% | 4.92M |
| Sep 25, 2026 | $42.48 | $42.82 | $41.93 | $42.19 | -2.27% | 4.98M |
| Sep 24, 2026 | $43.75 | $44.10 | $42.93 | $43.17 | +0.63% | 5.28M |
| Sep 23, 2026 | $42.18 | $43.12 | $42.14 | $42.90 | +2.61% | 3.96M |
| Sep 22, 2026 | $41.60 | $42.25 | $41.33 | $41.81 | -1.60% | 4.43M |
| Sep 21, 2026 | $43.84 | $43.90 | $42.48 | $42.49 | -3.63% | 3.15M |
| Sep 18, 2026 | $44.23 | $44.61 | $44.00 | $44.09 | -0.54% | 3.55M |
| Sep 17, 2026 | $43.80 | $44.54 | $43.72 | $44.33 | +0.29% | 2.72M |
| Sep 16, 2026 | $45.41 | $45.47 | $44.14 | $44.20 | -3.39% | 3.91M |
| Sep 15, 2026 | $44.56 | $45.84 | $44.54 | $45.75 | +2.72% | 3.37M |
| Sep 14, 2026 | $45.40 | $45.62 | $44.33 | $44.54 | -0.58% | 4.11M |
| Sep 11, 2026 | $44.32 | $44.97 | $44.25 | $44.80 | -0.69% | 2.97M |
| Sep 10, 2026 | $45.46 | $45.55 | $44.48 | $45.11 | -0.27% | 3.60M |
| Sep 9, 2026 | $44.85 | $45.34 | $44.70 | $45.23 | +4.24% | 4.64M |
| Sep 8, 2026 | $42.99 | $43.49 | $42.75 | $43.39 | +3.09% | 3.63M |
| Sep 4, 2026 | $42.66 | $42.80 | $41.98 | $42.09 | -1.34% | 2.83M |
| Sep 3, 2026 | $43.07 | $43.22 | $42.61 | $42.66 | -2.11% | 1.93M |
| Sep 2, 2026 | $43.18 | $43.83 | $43.11 | $43.58 | -1.47% | 2.34M |
| Sep 1, 2026 | $43.42 | $44.33 | $43.30 | $44.23 | +3.34% | 2.51M |
| Aug 31, 2026 | $42.62 | $43.06 | $42.27 | $42.80 | +3.41% | 2.48M |
| Aug 28, 2026 | $41.37 | $41.49 | $41.14 | $41.39 | -0.39% | 1.78M |
| Aug 27, 2026 | $41.42 | $41.90 | $40.72 | $41.55 | +0.58% | 2.28M |
| Aug 26, 2026 | $40.99 | $41.93 | $40.98 | $41.31 | +0.24% | 2.69M |
| Aug 25, 2026 | $41.66 | $41.98 | $41.13 | $41.21 | -2.74% | 5.20M |
| Aug 24, 2026 | $42.49 | $42.74 | $42.07 | $42.37 | -1.14% | 2.28M |
| Aug 21, 2026 | $43.01 | $43.17 | $42.61 | $42.86 | 0.00% | 1.91M |
| Aug 20, 2026 | $42.64 | $43.05 | $42.62 | $42.86 | +1.97% | 1.93M |
| Aug 19, 2026 | $42.00 | $42.62 | $41.91 | $42.03 | +0.45% | 2.39M |
| Aug 18, 2026 | $41.91 | $42.06 | $41.69 | $41.84 | +0.05% | 2.76M |
| Aug 17, 2026 | $41.36 | $41.95 | $41.04 | $41.82 | +2.58% | 2.89M |
| Aug 14, 2026 | $40.38 | $41.11 | $40.23 | $40.77 | +0.57% | 2.05M |
| Aug 13, 2026 | $40.23 | $40.66 | $39.74 | $40.54 | -1.10% | 1.75M |
| Aug 12, 2026 | $40.75 | $41.05 | $40.55 | $40.99 | +0.15% | 1.84M |
| Aug 11, 2026 | $40.89 | $41.22 | $40.83 | $40.93 | -0.15% | 1.82M |
| Aug 10, 2026 | $39.68 | $41.22 | $39.66 | $40.99 | — | 3.49M |
