Equinor ASA (EQNR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 26.61 | -0.07 | -0.26 | 26.57 | 26.755 | 26.48 | 2834024 |
| 1721428800 | 26.68 | -0.66 | -2.41 | 27.05 | 27.16 | 26.66 | 2625921 |
| 1721342400 | 27.34 | 0.15 | 0.55 | 27.65 | 27.65 | 27.215 | 2553710 |
| 1721256000 | 27.19 | 0.24 | 0.89 | 27.09 | 27.33 | 26.985 | 2503224 |
| 1721169600 | 26.95 | -0.14 | -0.52 | 26.575 | 26.975 | 26.49 | 4238000 |
| 1721083200 | 27.09 | -0.09 | -0.33 | 26.9 | 27.23 | 26.71 | 2815125 |
| 1720824000 | 27.18 | 0.28 | 1.04 | 27.21 | 27.21 | 26.905 | 2187918 |
| 1720737600 | 26.9 | 0.19 | 0.71 | 26.76 | 26.955 | 26.62 | 2247883 |
| 1720651200 | 26.71 | -0.68 | -2.48 | 26.93 | 26.97 | 26.68 | 2776831 |
| 1720564800 | 27.39 | -0.38 | -1.37 | 27.61 | 27.68 | 27.388 | 2516714 |
| 1720478400 | 27.77 | -0.78 | -2.73 | 27.8 | 27.97 | 27.6525 | 4831787 |
| 1720219200 | 28.55 | -0.45 | -1.55 | 28.98 | 28.98 | 28.45 | 2470153 |
| 1720040640 | 29 | 0.52 | 1.83 | 28.71 | 29.03 | 28.7 | 1584241 |
| 1719960000 | 28.48 | -0.3 | -1.04 | 28.65 | 28.74 | 28.38 | 2101611 |
| 1719873600 | 28.78 | 0.47 | 1.66 | 28.67 | 28.859 | 28.59 | 2242467 |
| 1719614400 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1719528000 | 28.31 | 0.56 | 2.02 | 28.44 | 28.49 | 28.105 | 3157777 |
| 1719441600 | 27.75 | -0.23 | -0.82 | 27.91 | 27.95 | 27.62 | 2318588 |
| 1719355200 | 27.98 | -0.17 | -0.60 | 27.82 | 28.025 | 27.675 | 1418930 |
| 1719268800 | 28.15 | 0.63 | 2.29 | 27.62 | 28.2 | 27.62 | 1378396 |
| 1719009600 | 27.52 | -0.02 | -0.07 | 27.75 | 27.799 | 27.47 | 1977706 |
| 1718923200 | 27.54 | 0.28 | 1.03 | 27.67 | 27.84 | 27.49 | 3022456 |
| 1718750400 | 27.26 | 0.21 | 0.78 | 27.2 | 27.44 | 27.145 | 2176782 |
| 1718664000 | 27.05 | -0.03 | -0.11 | 27.06 | 27.19 | 26.88 | 1653934 |
| 1718404800 | 27.08 | -0.3 | -1.10 | 27.27 | 27.29 | 26.94 | 1748202 |
| 1718318400 | 27.38 | -0.66 | -2.35 | 27.69 | 27.735 | 27.21 | 1743496 |
| 1718232000 | 28.04 | 0.14 | 0.50 | 28.44 | 28.47 | 28.03 | 2038473 |
| 1718145600 | 27.9 | -0.24 | -0.85 | 27.84 | 27.94 | 27.69 | 1305355 |
| 1718059200 | 28.14 | 0.54 | 1.96 | 27.89 | 28.27 | 27.8 | 1802352 |
| 1717800000 | 27.6 | -0.36 | -1.29 | 27.8 | 27.93 | 27.545 | 1892720 |
| 1717713600 | 27.96 | 0.2 | 0.72 | 27.69 | 28.01 | 27.61 | 1951586 |
| 1717627200 | 27.76 | 0 | 0.00 | 28.05 | 28.115 | 27.59 | 2573426 |
| 1717540800 | 27.76 | -1.16 | -4.01 | 27.66 | 27.815 | 27.325 | 4720622 |
| 1717454400 | 28.92 | -0.22 | -0.75 | 29.32 | 29.32 | 28.735 | 3232073 |
| 1717195200 | 29.14 | 0.65 | 2.28 | 28.9 | 29.14 | 28.73 | 2877222 |
| 1717108800 | 28.49 | 0.26 | 0.92 | 28.03 | 28.53 | 28.02 | 3568317 |
| 1717022400 | 28.23 | -0.62 | -2.15 | 28.57 | 28.57 | 28.215 | 1927912 |
| 1716936000 | 28.85 | 0.51 | 1.80 | 28.91 | 28.945 | 28.64 | 3034606 |
| 1716590400 | 28.34 | -0.19 | -0.67 | 28.71 | 28.76 | 28.24 | 3018455 |
| 1716504000 | 28.53 | -0.02 | -0.07 | 29.19 | 29.27 | 28.505 | 3171635 |
| 1716417600 | 28.55 | -0.12 | -0.42 | 28.38 | 28.68 | 28.335 | 3580085 |
| 1716331200 | 28.67 | 0.34 | 1.20 | 28.52 | 28.82 | 28.455 | 3484037 |
| 1716244800 | 28.33 | -0.18 | -0.63 | 28.63 | 28.65 | 28.3 | 1437603 |
| 1715985600 | 28.51 | 0.52 | 1.86 | 28.19 | 28.57 | 28.06 | 2034095 |
| 1715899200 | 27.99 | -0.08 | -0.29 | 28.07 | 28.11 | 27.82 | 2602927 |
| 1715812800 | 28.07 | -0.65 | -2.26 | 28.05 | 28.19 | 27.68 | 4345073 |
| 1715726400 | 28.72 | 0.05 | 0.17 | 28.7 | 28.77 | 28.52 | 1941048 |
| 1715640000 | 28.67 | 0.14 | 0.49 | 28.53 | 28.7 | 28.47 | 2419322 |
| 1715380800 | 28.53 | -0.03 | -0.11 | 28.96 | 29.035 | 28.495 | 4590909 |
| 1715294400 | 28.56 | 0.43 | 1.53 | 28.26 | 28.59 | 28.204 | 2617896 |
| 1715208000 | 28.13 | 0.02 | 0.07 | 27.72 | 28.185 | 27.7 | 1973151 |
| 1715121600 | 28.11 | 0.13 | 0.46 | 28.01 | 28.245 | 27.99 | 2429873 |
| 1715035200 | 27.98 | 0.57 | 2.08 | 28.12 | 28.27 | 27.97 | 4200141 |
| 1714776000 | 27.41 | 0.42 | 1.56 | 27.54 | 27.64 | 27.17 | 4579417 |
| 1714689600 | 26.99 | 0.54 | 2.04 | 26.69 | 27.14 | 26.68 | 2764867 |
| 1714603200 | 26.45 | -0.14 | -0.53 | 26.64 | 26.725 | 26.315 | 3903850 |
| 1714516800 | 26.59 | -0.52 | -1.92 | 27.19 | 27.22 | 26.58 | 3904841 |
| 1714430400 | 27.11 | -0.58 | -2.09 | 27.24 | 27.37 | 27.055 | 4269657 |
| 1714171200 | 27.69 | -0.16 | -0.57 | 27.6 | 27.72 | 27.345 | 3672096 |
| 1714084800 | 27.85 | 0.75 | 2.77 | 28.22 | 28.31 | 27.475 | 12075619 |
| 1713998400 | 27.1 | -0.02 | -0.07 | 27.23 | 27.23 | 26.865 | 3238179 |
| 1713912000 | 27.12 | -0.01 | -0.04 | 26.9 | 27.12 | 26.815 | 2788141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
