Equinor ASA ADR (EQNR) Historical Stock Data
26.77 ↓0.15 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQNR is up 0.06% a day on average. There have been 17 days where Equinor ASA ADR closed green and 13 days where EQNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 26.80 | 26.77 | ↓$0.03 (-0.11%) | 26.44 | 26.82 | 3.03M |
| 2025-04-01 | 26.83 | 26.92 | ↑$0.09 (0.34%) | 26.66 | 26.99 | 3.12M |
| 2025-03-31 | 26.13 | 26.45 | ↑$0.32 (1.22%) | 26.08 | 26.57 | 2.54M |
| 2025-03-28 | 26.14 | 26.03 | ↓$0.11 (-0.42%) | 25.90 | 26.20 | 1.81M |
| 2025-03-27 | 25.86 | 26.14 | ↑$0.28 (1.08%) | 25.76 | 26.32 | 3.61M |
| 2025-03-26 | 25.92 | 25.97 | ↑$0.05 (0.19%) | 25.89 | 26.17 | 1.98M |
| 2025-03-25 | 25.93 | 25.62 | ↓$0.31 (-1.20%) | 25.39 | 26.16 | 4.39M |
| 2025-03-24 | 25.48 | 25.54 | ↑$0.06 (0.24%) | 25.40 | 25.66 | 3.25M |
| 2025-03-21 | 25.68 | 25.67 | ↓$0.01 (-0.04%) | 25.53 | 25.76 | 2.93M |
| 2025-03-20 | 24.96 | 25.32 | ↑$0.36 (1.44%) | 24.92 | 25.42 | 2.35M |
| 2025-03-19 | 24.98 | 25.15 | ↑$0.17 (0.68%) | 24.94 | 25.25 | 2.94M |
| 2025-03-18 | 24.81 | 24.71 | ↓$0.10 (-0.40%) | 24.58 | 24.86 | 4.46M |
| 2025-03-17 | 24.64 | 24.70 | ↑$0.06 (0.24%) | 24.56 | 24.82 | 2.35M |
| 2025-03-14 | 23.85 | 24.29 | ↑$0.44 (1.84%) | 23.71 | 24.35 | 2.64M |
| 2025-03-13 | 24.12 | 23.78 | ↓$0.33 (-1.39%) | 23.49 | 24.34 | 6.64M |
| 2025-03-12 | 23.89 | 24.05 | ↑$0.16 (0.67%) | 23.59 | 24.15 | 4.22M |
| 2025-03-11 | 24.50 | 23.93 | ↓$0.57 (-2.33%) | 23.82 | 24.59 | 5.96M |
| 2025-03-10 | 24.19 | 24.15 | ↓$0.04 (-0.17%) | 23.95 | 24.54 | 5.46M |
| 2025-03-07 | 23.16 | 23.17 | ↑$0.01 (0.04%) | 22.97 | 23.43 | 4.47M |
| 2025-03-06 | 22.45 | 22.37 | ↓$0.08 (-0.36%) | 22.10 | 22.62 | 5.02M |
| 2025-03-05 | 22.43 | 22.41 | ↓$0.02 (-0.09%) | 22.05 | 22.50 | 2.65M |
| 2025-03-04 | 22.17 | 22.48 | ↑$0.31 (1.40%) | 22.00 | 22.66 | 3.29M |
| 2025-03-03 | 23.40 | 22.66 | ↓$0.74 (-3.16%) | 22.43 | 23.49 | 6.28M |
| 2025-02-28 | 22.78 | 23.39 | ↑$0.62 (2.70%) | 22.68 | 23.95 | 6.67M |
| 2025-02-27 | 22.93 | 22.93 | ↑$0.00 (0.00%) | 22.74 | 23.10 | 4.11M |
| 2025-02-26 | 22.82 | 22.63 | ↓$0.19 (-0.83%) | 22.46 | 22.94 | 5.15M |
| 2025-02-25 | 23.12 | 22.81 | ↓$0.31 (-1.34%) | 22.64 | 23.22 | 4.66M |
| 2025-02-24 | 23.25 | 23.35 | ↑$0.10 (0.43%) | 23.07 | 23.42 | 2.73M |
| 2025-02-21 | 23.23 | 23.24 | ↑$0.01 (0.04%) | 23.12 | 23.40 | 3.62M |
| 2025-02-20 | 23.26 | 23.48 | ↑$0.22 (0.95%) | 23.17 | 23.49 | 2.95M |
Create an account or log in to view more rows.
$EQNR Buy the dip
$EQNR Of course
$EQNR 50% chance this will go up or down. I am a professional guys.
$EQNR only getting stronger
$EQNR super bullish
$EQNR id rather have a dip then rip than a gap and crap
$EQNR hello
please hold.
$EQNR recovery hasn’t even started yet.. imo
$EQNR f this stock
$EQNR my lotto for earnings