Equinor ASA (EQNR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.485 | 1.97475570033 | 24.56 | 25.45 | 24.47 | 2673477 | 25.02610977 | DR |
| 4 | -1.555 | -5.84586466165 | 26.6 | 27.3911 | 24.085 | 2824826 | 25.68443558 | DR |
| 12 | -3.395 | -11.9374120956 | 28.44 | 29.03 | 24.085 | 2820495 | 26.53746913 | DR |
| 26 | -1.315 | -4.98861911988 | 26.36 | 29.32 | 24.085 | 2972169 | 27.22435082 | DR |
| 52 | -8.165 | -24.5859680819 | 33.21 | 34.73 | 24.085 | 2987318 | 28.45329926 | DR |
| 156 | 2.195 | 9.60612691466 | 22.85 | 42.53 | 22.76 | 3237624 | 30.71944267 | DR |
| 260 | 4.885 | 24.2311507937 | 20.16 | 42.53 | 8.41 | 3338383 | 24.77353691 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 25.12 | 0.17 | 0.68 | 25.09 | 25.37 | 24.9301 | 2698048 |
| 1726612800 | 24.95 | -0.23 | -0.91 | 25.01 | 25.25 | 24.905 | 3522538 |
| 1726526400 | 25.18 | 0.09 | 0.36 | 25.25 | 25.39 | 25.015 | 2616160 |
| 1726267200 | 25.09 | 0.26 | 1.05 | 25.21 | 25.305 | 25.01 | 1925692 |
| 1726180800 | 24.83 | 0.34 | 1.39 | 24.56 | 24.9 | 24.47 | 2604945 |
| 1726094400 | 24.49 | 0.03 | 0.12 | 24.49 | 24.555 | 24.085 | 2551612 |
| 1726008000 | 24.46 | -0.49 | -1.96 | 24.91 | 24.93 | 24.12 | 3704827 |
| 1725921600 | 24.95 | 0.02 | 0.08 | 24.66 | 25.0755 | 24.64 | 3372826 |
| 1725662400 | 24.93 | -0.38 | -1.50 | 25.22 | 25.405 | 24.875 | 3361629 |
| 1725576000 | 25.31 | -0.05 | -0.20 | 25.64 | 25.67 | 25.28 | 2091456 |
| 1725489600 | 25.36 | -0.23 | -0.90 | 25.63 | 25.83 | 25.275 | 4120040 |
| 1725403200 | 25.59 | -1.3 | -4.83 | 25.87 | 25.89 | 25.53 | 3240280 |
| 1725057600 | 26.89 | -0.29 | -1.07 | 26.71 | 26.925 | 26.37 | 3290407 |
| 1724971200 | 27.18 | 0.08 | 0.30 | 27 | 27.28 | 26.94 | 3068826 |
| 1724884800 | 27.1 | 0 | 0.00 | 27.21 | 27.31 | 26.975 | 3236607 |
| 1724798400 | 27.1 | -0.1 | -0.37 | 27.3 | 27.32 | 27.05 | 2281195 |
| 1724712000 | 27.2 | 0.16 | 0.59 | 27.2 | 27.3911 | 27.03 | 2260114 |
| 1724452800 | 27.04 | 0.53 | 2.00 | 26.58 | 27.06 | 26.56 | 1803454 |
| 1724366400 | 26.51 | -0.4 | -1.49 | 26.6 | 26.71 | 26.405 | 1921029 |
| 1724280000 | 26.91 | -0.11 | -0.41 | 27.27 | 27.295 | 26.835 | 2867349 |
| 1724193600 | 27.02 | -0.62 | -2.24 | 27.53 | 27.54 | 27.01 | 2114069 |
| 1724107200 | 27.64 | -0.19 | -0.68 | 27.47 | 27.96 | 27.45 | 1970786 |
| 1723848000 | 27.83 | 0 | 0.00 | 27.71 | 27.88 | 27.59 | 1419377 |
| 1723761600 | 27.83 | 0.13 | 0.47 | 27.89 | 27.96 | 27.78 | 1240556 |
| 1723675200 | 27.7 | 0.07 | 0.25 | 27.79 | 27.81 | 27.615 | 1694283 |
| 1723588800 | 27.63 | -0.5 | -1.78 | 27.79 | 27.82 | 27.53 | 1817664 |
| 1723502400 | 28.13 | 0.6 | 2.18 | 28.17 | 28.29 | 27.9799 | 3071340 |
| 1723243200 | 27.53 | 0.28 | 1.03 | 27.11 | 27.59 | 27.03 | 3647119 |
| 1723156800 | 27.25 | 0.91 | 3.45 | 26.82 | 27.28 | 26.79 | 4195409 |
| 1723070400 | 26.34 | 0.61 | 2.37 | 26.24 | 26.57 | 26.2 | 2773176 |
| 1722984000 | 25.73 | 0.3 | 1.18 | 25.11 | 25.885 | 25.07 | 2768196 |
| 1722897600 | 25.43 | -0.64 | -2.45 | 25.11 | 25.54 | 25.045 | 3596526 |
| 1722638400 | 26.07 | -0.21 | -0.80 | 26.19 | 26.24 | 25.87 | 2722991 |
| 1722552000 | 26.28 | -0.28 | -1.05 | 26.97 | 26.985 | 26.115 | 5091020 |
| 1722465600 | 26.56 | 0.63 | 2.43 | 26.69 | 26.715 | 26.495 | 3206711 |
| 1722379200 | 25.93 | -0.05 | -0.19 | 25.7 | 25.99 | 25.63 | 3950854 |
| 1722292800 | 25.98 | -0.03 | -0.12 | 26.24 | 26.25 | 25.71 | 3567205 |
| 1722033600 | 26.01 | 0.02 | 0.08 | 26.09 | 26.17 | 25.81 | 2478275 |
| 1721947200 | 25.99 | -0.06 | -0.23 | 25.87 | 26.15 | 25.6512 | 3160830 |
| 1721860800 | 26.05 | -0.13 | -0.50 | 26.37 | 26.516 | 26.04 | 3471434 |
| 1721774400 | 26.18 | -0.43 | -1.62 | 26.27 | 26.335 | 26.05 | 2583994 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
