Equinor ASA EQNR
42.95 USD +0.19 (+0.44%)
Regular-session close
43.37 +0.42 +0.98%
After hours · Nov 13, 6:01 PM ET
42.69 Day range 43.21
22.41 52-week range 48.82
- YTD
- +81.76%
- 1 year
- +76.02%
EQNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.18 | 43.21 | 42.69 | 42.95 | +0.19 | +0.44% | 2,119,725 |
| Nov 12, 2026 | 41.92 | 43.12 | 41.70 | 42.76 | +1.43 | +3.46% | 3,000,700 |
| Nov 11, 2026 | 41.22 | 41.55 | 40.92 | 41.33 | +0.65 | +1.60% | 2,116,000 |
| Nov 10, 2026 | 39.63 | 40.80 | 39.30 | 40.68 | -0.44 | -1.07% | 6,206,300 |
| Nov 9, 2026 | 40.98 | 41.42 | 40.42 | 41.12 | -0.87 | -2.07% | 5,360,800 |
| Nov 6, 2026 | 41.64 | 42.40 | 41.58 | 41.99 | -0.55 | -1.29% | 5,383,000 |
| Nov 5, 2026 | 43.14 | 44.20 | 42.48 | 42.54 | -0.26 | -0.61% | 6,738,200 |
| Nov 4, 2026 | 44.40 | 44.43 | 42.29 | 42.80 | -2.83 | -6.20% | 8,052,100 |
| Nov 3, 2026 | 45.37 | 45.69 | 44.93 | 45.63 | +0.23 | +0.51% | 3,652,000 |
| Nov 2, 2026 | 46.31 | 46.59 | 45.21 | 45.40 | -3.35 | -6.87% | 6,205,200 |
| Oct 30, 2026 | 48.11 | 48.88 | 48.11 | 48.75 | +1.17 | +2.46% | 2,860,300 |
| Oct 29, 2026 | 46.94 | 47.95 | 46.85 | 47.58 | -0.08 | -0.17% | 4,345,000 |
| Oct 28, 2026 | 47.69 | 48.09 | 47.22 | 47.66 | +0.60 | +1.27% | 4,716,400 |
| Oct 27, 2026 | 47.94 | 48.06 | 46.99 | 47.06 | -1.04 | -2.16% | 4,973,100 |
| Oct 26, 2026 | 47.88 | 48.56 | 47.79 | 48.10 | -0.72 | -1.47% | 4,828,100 |
| Oct 23, 2026 | 47.38 | 49.08 | 47.36 | 48.82 | +2.40 | +5.17% | 6,658,500 |
| Oct 22, 2026 | 46.76 | 47.00 | 45.26 | 46.42 | +0.30 | +0.65% | 4,386,700 |
| Oct 21, 2026 | 45.89 | 46.58 | 45.43 | 46.12 | +0.36 | +0.79% | 3,726,200 |
| Oct 20, 2026 | 46.52 | 46.63 | 44.70 | 45.76 | -0.39 | -0.85% | 4,499,500 |
| Oct 19, 2026 | 46.24 | 46.77 | 46.01 | 46.15 | -0.83 | -1.77% | 3,441,300 |
| Oct 16, 2026 | 45.87 | 47.01 | 45.60 | 46.98 | +2.06 | +4.59% | 4,444,300 |
| Oct 15, 2026 | 45.50 | 45.51 | 44.69 | 44.92 | -0.37 | -0.82% | 4,095,400 |
| Oct 14, 2026 | 45.25 | 45.64 | 45.05 | 45.29 | +0.27 | +0.60% | 3,758,200 |
| Oct 13, 2026 | 44.08 | 45.10 | 44.01 | 45.02 | +1.08 | +2.46% | 4,977,400 |
| Oct 12, 2026 | 43.91 | 44.29 | 43.66 | 43.94 | +0.93 | +2.16% | 3,383,500 |
| Oct 9, 2026 | 43.17 | 43.88 | 42.90 | 43.01 | +0.08 | +0.19% | 5,967,000 |
| Oct 8, 2026 | 42.97 | 43.41 | 42.60 | 42.93 | +1.32 | +3.17% | 4,991,800 |
| Oct 7, 2026 | 42.59 | 43.08 | 41.51 | 41.61 | -1.40 | -3.26% | 4,458,900 |
| Oct 6, 2026 | 42.44 | 43.31 | 42.33 | 43.01 | +0.66 | +1.56% | 4,644,600 |
| Oct 5, 2026 | 42.26 | 42.78 | 41.76 | 42.35 | -0.21 | -0.49% | 3,902,600 |
| Oct 2, 2026 | 41.78 | 42.64 | 41.76 | 42.56 | +0.39 | +0.92% | 2,934,200 |
| Oct 1, 2026 | 41.20 | 42.19 | 41.20 | 42.17 | +0.57 | +1.37% | 3,283,800 |
| Sep 30, 2026 | 41.37 | 41.98 | 41.36 | 41.60 | +0.26 | +0.63% | 4,085,600 |
| Sep 29, 2026 | 40.96 | 41.82 | 40.96 | 41.34 | -0.93 | -2.20% | 4,357,600 |
| Sep 28, 2026 | 42.80 | 43.09 | 42.08 | 42.27 | +0.08 | +0.19% | 4,923,800 |
| Sep 25, 2026 | 42.48 | 42.82 | 41.93 | 42.19 | -0.98 | -2.27% | 4,975,900 |
| Sep 24, 2026 | 43.75 | 44.10 | 42.93 | 43.17 | +0.27 | +0.63% | 5,279,800 |
| Sep 23, 2026 | 42.18 | 43.12 | 42.14 | 42.90 | +1.09 | +2.61% | 3,956,200 |
| Sep 22, 2026 | 41.60 | 42.25 | 41.33 | 41.81 | -0.68 | -1.60% | 4,432,500 |
| Sep 21, 2026 | 43.84 | 43.90 | 42.48 | 42.49 | -1.60 | -3.63% | 3,149,100 |
| Sep 18, 2026 | 44.23 | 44.61 | 44.00 | 44.09 | -0.24 | -0.54% | 3,545,700 |
| Sep 17, 2026 | 43.80 | 44.54 | 43.72 | 44.33 | +0.13 | +0.29% | 2,716,600 |
| Sep 16, 2026 | 45.41 | 45.47 | 44.14 | 44.20 | -1.55 | -3.39% | 3,905,700 |
| Sep 15, 2026 | 44.56 | 45.84 | 44.54 | 45.75 | +1.21 | +2.72% | 3,364,500 |
| Sep 14, 2026 | 45.40 | 45.62 | 44.33 | 44.54 | -0.26 | -0.58% | 4,111,100 |
| Sep 11, 2026 | 44.32 | 44.97 | 44.25 | 44.80 | -0.31 | -0.69% | 2,970,100 |
| Sep 10, 2026 | 45.46 | 45.55 | 44.48 | 45.11 | -0.12 | -0.27% | 3,597,200 |
| Sep 9, 2026 | 44.85 | 45.34 | 44.70 | 45.23 | +1.84 | +4.24% | 4,633,100 |
| Sep 8, 2026 | 42.99 | 43.49 | 42.75 | 43.39 | +1.30 | +3.09% | 3,627,800 |
| Sep 4, 2026 | 42.66 | 42.80 | 41.98 | 42.09 | -0.57 | -1.34% | 2,828,700 |
| Sep 3, 2026 | 43.07 | 43.22 | 42.61 | 42.66 | -0.92 | -2.11% | 1,927,400 |
| Sep 2, 2026 | 43.18 | 43.83 | 43.11 | 43.58 | -0.65 | -1.47% | 2,337,900 |
| Sep 1, 2026 | 43.42 | 44.33 | 43.30 | 44.23 | +1.43 | +3.34% | 2,512,200 |
| Aug 31, 2026 | 42.62 | 43.06 | 42.27 | 42.80 | +1.41 | +3.41% | 2,476,700 |
| Aug 28, 2026 | 41.37 | 41.49 | 41.14 | 41.39 | -0.16 | -0.39% | 1,781,000 |
| Aug 27, 2026 | 41.42 | 41.90 | 40.72 | 41.55 | +0.24 | +0.58% | 2,275,400 |
| Aug 26, 2026 | 40.99 | 41.93 | 40.98 | 41.31 | +0.10 | +0.24% | 2,693,600 |
| Aug 25, 2026 | 41.66 | 41.98 | 41.13 | 41.21 | -1.16 | -2.74% | 5,200,300 |
| Aug 24, 2026 | 42.49 | 42.74 | 42.07 | 42.37 | -0.49 | -1.14% | 2,279,600 |
| Aug 21, 2026 | 43.01 | 43.17 | 42.61 | 42.86 | 0.00 | 0.00% | 1,909,800 |
| Aug 20, 2026 | 42.64 | 43.05 | 42.62 | 42.86 | +0.83 | +1.97% | 1,932,100 |
| Aug 19, 2026 | 42.00 | 42.62 | 41.91 | 42.03 | +0.19 | +0.45% | 2,387,600 |
| Aug 18, 2026 | 41.91 | 42.06 | 41.69 | 41.84 | +0.02 | +0.05% | 2,763,300 |
| Aug 17, 2026 | 41.36 | 41.95 | 41.04 | 41.82 | +1.05 | +2.58% | 2,885,400 |
| Aug 14, 2026 | 40.38 | 41.11 | 40.23 | 40.77 | +0.23 | +0.57% | 2,054,900 |
65 days, newest first. Daily bars as drawn on the EQNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.