Equinor ASA
EQNR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +5.32% | 3.49M |
| Aug 7, 2026 | $38.98 | $39.50 | $38.83 | $38.92 | -1.37% | 2.67M |
| Aug 6, 2026 | $39.07 | $39.60 | $38.66 | $39.46 | +3.49% | 3.33M |
| Aug 5, 2026 | $39.68 | $39.77 | $38.07 | $38.13 | -2.66% | 4.20M |
| Aug 4, 2026 | $39.20 | $39.31 | $38.66 | $39.17 | -1.85% | 3.05M |
| Aug 3, 2026 | $40.07 | $40.17 | $39.55 | $39.91 | -2.90% | 3.29M |
| Jul 31, 2026 | $40.69 | $41.26 | $40.45 | $41.10 | +0.91% | 2.61M |
| Jul 30, 2026 | $40.35 | $40.81 | $40.11 | $40.73 | -0.54% | 3.45M |
| Jul 29, 2026 | $40.88 | $41.14 | $40.43 | $40.95 | +7.00% | 4.89M |
| Jul 28, 2026 | $38.67 | $39.14 | $37.88 | $38.27 | -0.55% | 3.63M |
| Jul 27, 2026 | $39.00 | $39.32 | $38.45 | $38.48 | -4.63% | 3.88M |
| Jul 24, 2026 | $40.70 | $41.14 | $39.92 | $40.35 | -1.56% | 5.59M |
| Jul 23, 2026 | $41.22 | $41.63 | $40.91 | $40.99 | +2.58% | 5.70M |
| Jul 22, 2026 | $39.40 | $40.08 | $39.23 | $39.96 | +6.30% | 5.21M |
| Jul 21, 2026 | $37.64 | $37.98 | $37.25 | $37.59 | +0.64% | 3.66M |
| Jul 20, 2026 | $36.97 | $37.85 | $36.83 | $37.35 | -0.05% | 6.17M |
| Jul 17, 2026 | $36.89 | $37.42 | $36.79 | $37.37 | +4.88% | 4.70M |
| Jul 16, 2026 | $35.66 | $35.95 | $35.49 | $35.63 | -0.67% | 3.12M |
| Jul 15, 2026 | $36.19 | $36.21 | $35.44 | $35.87 | -0.88% | 2.64M |
| Jul 14, 2026 | $36.40 | $36.54 | $35.64 | $36.19 | +0.36% | 3.75M |
| Jul 13, 2026 | $34.90 | $36.28 | $34.85 | $36.06 | +6.31% | 5.58M |
| Jul 10, 2026 | $33.83 | $34.13 | $33.43 | $33.92 | -0.26% | 2.47M |
| Jul 9, 2026 | $34.26 | $34.39 | $33.82 | $34.01 | -0.76% | 3.16M |
| Jul 8, 2026 | $34.49 | $34.83 | $34.12 | $34.27 | +1.06% | 5.11M |
| Jul 7, 2026 | $32.79 | $34.15 | $32.78 | $33.91 | +5.77% | 4.90M |
| Jul 6, 2026 | $32.11 | $32.17 | $31.93 | $32.06 | +0.06% | 2.80M |
| Jul 2, 2026 | $31.89 | $32.20 | $31.81 | $32.04 | +2.66% | 3.09M |
| Jul 1, 2026 | $31.21 | $31.47 | $31.13 | $31.21 | -0.61% | 2.63M |
| Jun 30, 2026 | $31.57 | $31.70 | $31.20 | $31.40 | +0.71% | 3.39M |
| Jun 29, 2026 | $31.18 | $31.42 | $31.08 | $31.18 | +0.48% | 2.15M |
| Jun 26, 2026 | $31.28 | $31.32 | $30.90 | $31.03 | -1.68% | 2.49M |
| Jun 25, 2026 | $30.92 | $31.63 | $30.83 | $31.56 | -0.13% | 4.26M |
| Jun 24, 2026 | $31.48 | $31.66 | $31.29 | $31.60 | -3.22% | 3.46M |
| Jun 23, 2026 | $32.51 | $32.68 | $32.34 | $32.65 | -0.67% | 3.26M |
| Jun 22, 2026 | $32.62 | $32.89 | $32.26 | $32.87 | +1.51% | 3.75M |
| Jun 18, 2026 | $32.27 | $32.52 | $31.83 | $32.38 | -4.09% | 5.81M |
| Jun 17, 2026 | $34.10 | $34.52 | $33.61 | $33.76 | — | 4.35M |
