Equinor ASA ADR (EQNR) Historical Stock Data
23.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQNR is down -0.10% a day on average. There have been 13 days where Equinor ASA ADR closed green and 17 days where EQNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 23.46 | 23.11 | ↓$0.35 (-1.49%) | 22.99 | 23.58 | 4.54M |
| 2025-05-09 | 23.15 | 23.03 | ↓$0.12 (-0.52%) | 22.92 | 23.19 | 5M |
| 2025-05-08 | 22.80 | 22.79 | ↓$0.01 (-0.04%) | 22.69 | 23.05 | 3.36M |
| 2025-05-07 | 23.03 | 22.89 | ↓$0.14 (-0.61%) | 22.76 | 23.06 | 3.63M |
| 2025-05-06 | 23.45 | 23.27 | ↓$0.18 (-0.77%) | 23.25 | 23.63 | 3.94M |
| 2025-05-05 | 23.17 | 23.09 | ↓$0.08 (-0.35%) | 23.02 | 23.24 | 4.18M |
| 2025-05-02 | 23.16 | 23.25 | ↑$0.09 (0.39%) | 22.78 | 23.30 | 8.04M |
| 2025-05-01 | 22.15 | 22.32 | ↑$0.17 (0.77%) | 21.96 | 22.50 | 6.17M |
| 2025-04-30 | 22.85 | 22.29 | ↓$0.56 (-2.45%) | 22.14 | 23.03 | 6.39M |
| 2025-04-29 | 22.87 | 23.08 | ↑$0.22 (0.94%) | 22.79 | 23.20 | 6.15M |
| 2025-04-28 | 22.69 | 22.90 | ↑$0.21 (0.93%) | 22.67 | 22.94 | 3.68M |
| 2025-04-25 | 22.61 | 22.66 | ↑$0.05 (0.22%) | 22.49 | 22.78 | 3.45M |
| 2025-04-24 | 23.00 | 22.92 | ↓$0.08 (-0.35%) | 22.82 | 23.03 | 2.30M |
| 2025-04-23 | 23.38 | 22.85 | ↓$0.53 (-2.27%) | 22.65 | 23.38 | 3.87M |
| 2025-04-22 | 23.34 | 23.24 | ↓$0.10 (-0.43%) | 23.16 | 23.72 | 4.83M |
| 2025-04-21 | 23.11 | 23.04 | ↓$0.07 (-0.30%) | 22.59 | 23.16 | 3.57M |
| 2025-04-17 | 22.96 | 23.32 | ↑$0.36 (1.57%) | 22.95 | 23.59 | 4.82M |
| 2025-04-16 | 23.29 | 23.44 | ↑$0.15 (0.64%) | 23.23 | 23.63 | 1.91M |
| 2025-04-15 | 23.33 | 23.06 | ↓$0.27 (-1.16%) | 23.03 | 23.47 | 3.07M |
| 2025-04-14 | 23.60 | 23.43 | ↓$0.17 (-0.72%) | 23.08 | 23.60 | 2.76M |
| 2025-04-11 | 22.87 | 23.25 | ↑$0.38 (1.66%) | 22.54 | 23.43 | 4.45M |
| 2025-04-10 | 22.95 | 22.56 | ↓$0.39 (-1.70%) | 22.05 | 22.96 | 3.84M |
| 2025-04-09 | 21.69 | 23.43 | ↑$1.74 (8.02%) | 21.41 | 23.86 | 6.66M |
| 2025-04-08 | 23.36 | 22.04 | ↓$1.32 (-5.65%) | 21.73 | 23.37 | 6.24M |
| 2025-04-07 | 22.40 | 22.76 | ↑$0.36 (1.61%) | 22.23 | 23.69 | 6.95M |
| 2025-04-04 | 24.08 | 23.41 | ↓$0.67 (-2.78%) | 23.30 | 24.27 | 6.25M |
| 2025-04-03 | 25.39 | 25.49 | ↑$0.10 (0.39%) | 25.33 | 25.76 | 4.58M |
| 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 |
Create an account or log in to view more rows.
$EQNR Burn burn burn
$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