EQNR
Equinor ASA NYQ · EQNR
$41.53
+1.58
(+3.94%)
Blow-off · +4.64σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment EQNR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $41.22 | $41.63 | $41.11 | $41.53 | 3.9M |
| 2026-07-22 | $39.40 | $40.08 | $39.23 | $39.96 | 5.2M |
| 2026-07-21 | $37.64 | $37.98 | $37.25 | $37.59 | 3.7M |
| 2026-07-20 | $36.97 | $37.85 | $36.83 | $37.35 | 6.2M |
| 2026-07-17 | $36.89 | $37.42 | $36.79 | $37.37 | 4.7M |
| 2026-07-16 | $35.66 | $35.95 | $35.49 | $35.63 | 3.1M |
| 2026-07-15 | $36.19 | $36.21 | $35.44 | $35.87 | 2.6M |
| 2026-07-14 | $36.40 | $36.54 | $35.64 | $36.19 | 3.8M |
| 2026-07-13 | $34.90 | $36.28 | $34.85 | $36.06 | 5.6M |
| 2026-07-10 | $33.83 | $34.13 | $33.43 | $33.92 | 2.5M |
| 2026-07-09 | $34.26 | $34.39 | $33.82 | $34.01 | 3.2M |
| 2026-07-08 | $34.49 | $34.83 | $34.12 | $34.27 | 5.1M |
| 2026-07-07 | $32.79 | $34.15 | $32.78 | $33.91 | 4.9M |
| 2026-07-06 | $32.11 | $32.17 | $31.93 | $32.06 | 2.8M |
| 2026-07-02 | $31.89 | $32.20 | $31.81 | $32.04 | 3.1M |
| 2026-07-01 | $31.21 | $31.47 | $31.13 | $31.21 | 2.6M |
| 2026-06-30 | $31.57 | $31.70 | $31.20 | $31.40 | 3.4M |
| 2026-06-29 | $31.18 | $31.42 | $31.08 | $31.18 | 2.1M |
| 2026-06-26 | $31.28 | $31.32 | $30.90 | $31.03 | 2.5M |
| 2026-06-25 | $30.92 | $31.63 | $30.83 | $31.56 | 4.2M |
| 2026-06-24 | $31.48 | $31.66 | $31.29 | $31.60 | 3.5M |
| 2026-06-23 | $32.51 | $32.68 | $32.34 | $32.65 | 3.3M |
| 2026-06-22 | $32.62 | $32.89 | $32.26 | $32.87 | 3.7M |
| 2026-06-18 | $32.27 | $32.52 | $31.83 | $32.38 | 5.8M |
| 2026-06-17 | $34.10 | $34.52 | $33.61 | $33.76 | 4.3M |
| 2026-06-16 | $33.91 | $34.19 | $33.67 | $33.84 | 5.3M |
| 2026-06-15 | $34.03 | $34.46 | $33.93 | $34.26 | 4.9M |
| 2026-06-12 | $35.55 | $36.76 | $35.51 | $36.18 | 5.6M |
| 2026-06-11 | $38.33 | $38.45 | $36.69 | $36.75 | 6.1M |
| 2026-06-10 | $37.09 | $37.97 | $37.06 | $37.49 | 2.8M |
| 2026-06-09 | $37.03 | $37.05 | $35.94 | $36.59 | 4.3M |
| 2026-06-08 | $37.80 | $37.94 | $37.39 | $37.60 | 2.4M |
| 2026-06-05 | $37.67 | $37.69 | $36.92 | $36.94 | 2.4M |
| 2026-06-04 | $37.53 | $37.94 | $37.51 | $37.65 | 2.9M |
| 2026-06-03 | $38.20 | $38.47 | $37.94 | $37.95 | 2.9M |
| 2026-06-02 | $37.25 | $37.87 | $37.23 | $37.82 | 2.4M |
| 2026-06-01 | $37.77 | $38.10 | $37.22 | $37.32 | 4.4M |
| 2026-05-29 | $36.40 | $36.43 | $35.52 | $35.99 | 3.3M |
| 2026-05-28 | $37.23 | $37.29 | $36.20 | $36.55 | 3.6M |
| 2026-05-27 | $36.73 | $37.08 | $36.43 | $36.50 | 3.5M |
| 2026-05-26 | $38.19 | $38.55 | $37.70 | $37.74 | 4.0M |
| 2026-05-22 | $38.57 | $38.95 | $38.31 | $38.81 | 2.9M |
| 2026-05-21 | $39.94 | $40.01 | $38.34 | $38.67 | 5.2M |
| 2026-05-20 | $40.25 | $40.61 | $38.88 | $38.96 | 5.3M |
| 2026-05-19 | $40.88 | $40.94 | $40.02 | $40.79 | 4.1M |
| 2026-05-18 | $39.22 | $40.00 | $38.75 | $39.66 | 5.1M |
| 2026-05-15 | $38.29 | $39.64 | $38.29 | $39.48 | 3.6M |
| 2026-05-14 | $38.10 | $38.84 | $37.98 | $38.51 | 2.3M |
| 2026-05-13 | $38.13 | $38.35 | $37.87 | $38.28 | 2.0M |
| 2026-05-12 | $38.35 | $38.65 | $38.14 | $38.52 | 2.9M |
| 2026-05-11 | $37.57 | $38.52 | $37.41 | $38.22 | 3.6M |
| 2026-05-08 | $36.88 | $37.17 | $36.51 | $36.69 | 4.5M |
| 2026-05-07 | $36.77 | $37.17 | $36.07 | $36.91 | 7.4M |
| 2026-05-06 | $37.72 | $38.16 | $37.48 | $38.03 | 6.4M |
| 2026-05-05 | $41.18 | $41.67 | $40.96 | $41.36 | 2.8M |
| 2026-05-04 | $40.68 | $41.70 | $40.09 | $41.32 | 4.6M |
| 2026-05-01 | $40.10 | $40.52 | $39.09 | $39.71 | 3.5M |
| 2026-04-30 | $39.72 | $40.85 | $39.54 | $40.75 | 4.6M |
| 2026-04-29 | $39.69 | $40.34 | $39.39 | $40.07 | 4.1M |
| 2026-04-28 | $38.58 | $38.95 | $38.34 | $38.51 | 4.2M |
| 2026-04-27 | $38.46 | $38.54 | $37.96 | $38.05 | 2.7M |
| 2026-04-24 | $38.34 | $38.47 | $37.47 | $37.94 | 2.7M |
| 2026-04-23 | $38.11 | $39.09 | $37.83 | $38.61 | 4.7M |
| 2026-04-22 | $38.02 | $38.20 | $37.50 | $37.97 | 3.9M |
| 2026-04-21 | $36.82 | $37.76 | $36.53 | $37.65 | 5.8M |
| 2026-04-20 | $35.68 | $36.37 | $35.44 | $36.01 | 5.4M |
| 2026-04-17 | $35.17 | $35.49 | $34.44 | $35.47 | 13.5M |
| 2026-04-16 | $37.42 | $38.52 | $37.31 | $38.27 | 6.3M |
| 2026-04-15 | $37.78 | $37.85 | $36.56 | $36.82 | 7.9M |
| 2026-04-14 | $38.68 | $38.70 | $37.81 | $38.00 | 6.0M |
| 2026-04-13 | $39.80 | $40.14 | $39.01 | $39.20 | 4.7M |
| 2026-04-10 | $38.21 | $39.21 | $38.13 | $38.96 | 5.9M |
| 2026-04-09 | $39.90 | $40.07 | $38.20 | $38.55 | 6.5M |
| 2026-04-08 | $37.35 | $39.48 | $37.00 | $39.33 | 11.4M |
| 2026-04-07 | $42.49 | $42.83 | $41.70 | $42.07 | 5.8M |
| 2026-04-06 | $42.81 | $42.81 | $41.47 | $41.95 | 3.2M |
| 2026-04-02 | $42.02 | $42.83 | $41.21 | $41.75 | 7.2M |
| 2026-04-01 | $40.97 | $41.81 | $39.47 | $40.39 | 12.1M |
| 2026-03-31 | $42.90 | $43.46 | $40.94 | $42.20 | 10.5M |
| 2026-03-30 | $42.82 | $43.20 | $42.23 | $42.40 | 7.8M |
| 2026-03-27 | $41.07 | $41.57 | $40.96 | $41.53 | 8.5M |
| 2026-03-26 | $40.92 | $41.57 | $40.87 | $41.12 | 7.7M |
| 2026-03-25 | $39.14 | $40.80 | $39.12 | $40.44 | 10.0M |
| 2026-03-24 | $39.42 | $40.31 | $39.42 | $39.95 | 14.1M |
| 2026-03-23 | $37.82 | $39.75 | $37.74 | $39.37 | 17.7M |
| 2026-03-20 | $40.81 | $41.84 | $40.70 | $41.60 | 13.6M |
| 2026-03-19 | $41.06 | $42.06 | $39.85 | $40.51 | 22.1M |
| 2026-03-18 | $37.43 | $38.58 | $37.29 | $38.53 | 11.5M |
| 2026-03-17 | $36.43 | $37.14 | $36.24 | $36.94 | 5.5M |
| 2026-03-16 | $35.58 | $36.00 | $35.41 | $35.63 | 5.3M |
| 2026-03-13 | $34.30 | $35.67 | $34.21 | $35.25 | 10.5M |
| 2026-03-12 | $33.82 | $34.54 | $33.76 | $34.37 | 9.7M |
| 2026-03-11 | $32.91 | $33.57 | $32.83 | $33.53 | 6.6M |
| 2026-03-10 | $32.60 | $33.12 | $31.45 | $32.44 | 13.1M |
| 2026-03-09 | $33.78 | $34.19 | $32.05 | $32.43 | 15.3M |
| 2026-03-06 | $32.82 | $33.64 | $32.48 | $33.59 | 11.0M |
| 2026-03-05 | $31.55 | $31.96 | $31.17 | $31.76 | 10.4M |
| 2026-03-04 | $31.27 | $31.67 | $30.79 | $31.58 | 6.2M |
| 2026-03-03 | $31.74 | $32.02 | $30.70 | $31.25 | 11.8M |
| 2026-03-02 | $32.48 | $32.58 | $31.22 | $32.07 | 14.4M |
| 2026-02-27 | $29.82 | $29.94 | $29.34 | $29.83 | 4.5M |
| 2026-02-26 | $28.55 | $29.53 | $28.45 | $28.95 | 4.4M |
| 2026-02-25 | $29.34 | $29.35 | $28.80 | $29.16 | 3.5M |
| 2026-02-24 | $29.32 | $29.36 | $28.98 | $29.12 | 3.2M |
| 2026-02-23 | $28.84 | $29.19 | $28.82 | $29.03 | 2.2M |
| 2026-02-20 | $28.70 | $28.84 | $28.48 | $28.82 | 6.4M |
| 2026-02-19 | $29.22 | $29.39 | $28.83 | $28.85 | 10.9M |
| 2026-02-18 | $28.36 | $28.43 | $28.19 | $28.25 | 5.4M |
| 2026-02-17 | $27.13 | $27.37 | $26.83 | $27.32 | 3.9M |
| 2026-02-13 | $28.01 | $28.27 | $27.87 | $28.10 | 3.6M |
| 2026-02-12 | $28.35 | $28.47 | $27.39 | $27.61 | 5.9M |
| 2026-02-11 | $28.36 | $28.73 | $28.31 | $28.58 | 4.2M |
| 2026-02-10 | $28.21 | $28.23 | $27.69 | $27.86 | 5.4M |
| 2026-02-09 | $27.50 | $27.74 | $27.50 | $27.66 | 3.8M |
| 2026-02-06 | $26.76 | $27.76 | $26.75 | $27.52 | 6.5M |
| 2026-02-05 | $26.14 | $26.52 | $26.07 | $26.46 | 5.8M |
| 2026-02-04 | $26.07 | $27.08 | $25.90 | $26.79 | 8.7M |
| 2026-02-03 | $25.72 | $26.51 | $25.63 | $26.34 | 8.1M |
| 2026-02-02 | $26.03 | $26.24 | $25.89 | $25.95 | 6.9M |
| 2026-01-30 | $26.74 | $26.96 | $26.39 | $26.85 | 3.6M |
| 2026-01-29 | $27.42 | $27.49 | $26.66 | $26.91 | 5.3M |
| 2026-01-28 | $26.41 | $26.53 | $25.98 | $26.24 | 4.8M |
| 2026-01-27 | $25.76 | $26.35 | $25.76 | $26.30 | 3.7M |
| 2026-01-26 | $25.80 | $25.81 | $25.45 | $25.63 | 2.4M |
| 2026-01-23 | $25.46 | $25.70 | $25.33 | $25.61 | 5.5M |