Equinor ASA ADR (EQNR) Historical Stock Data
22.99 ↓0.38 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQNR is up 0.19% a day on average. There have been 18 days where Equinor ASA ADR closed green and 12 days where EQNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.13 | 22.99 | ↓$0.14 (-0.61%) | 22.99 | 23.44 | 3.03M |
| 2025-12-04 | 23.25 | 23.37 | ↑$0.12 (0.52%) | 23.24 | 23.37 | 3.05M |
| 2025-12-03 | 23.11 | 23.40 | ↑$0.29 (1.25%) | 23.10 | 23.42 | 2.81M |
| 2025-12-02 | 22.74 | 22.79 | ↑$0.05 (0.22%) | 22.48 | 22.86 | 3.74M |
| 2025-12-01 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.77 | 23.07 | 3.28M |
| 2025-11-28 | 22.77 | 22.91 | ↑$0.15 (0.64%) | 22.74 | 23.04 | 3.04M |
| 2025-11-26 | 22.51 | 22.55 | ↑$0.04 (0.18%) | 22.46 | 22.66 | 4.23M |
| 2025-11-25 | 22.45 | 22.52 | ↑$0.07 (0.31%) | 22.26 | 22.61 | 4.69M |
| 2025-11-24 | 22.77 | 22.68 | ↓$0.09 (-0.40%) | 22.53 | 22.82 | 5.46M |
| 2025-11-21 | 22.87 | 22.98 | ↑$0.11 (0.48%) | 22.66 | 23.05 | 6.40M |
| 2025-11-20 | 23.46 | 23.04 | ↓$0.42 (-1.79%) | 23.04 | 23.70 | 6.47M |
| 2025-11-19 | 23.34 | 23.27 | ↓$0.07 (-0.28%) | 23.11 | 23.40 | 5.59M |
| 2025-11-18 | 23.93 | 24.28 | ↑$0.35 (1.46%) | 23.83 | 24.38 | 4.83M |
| 2025-11-17 | 24.36 | 24.28 | ↓$0.08 (-0.33%) | 24.23 | 24.58 | 2.79M |
| 2025-11-14 | 24.13 | 24.44 | ↑$0.31 (1.28%) | 24.07 | 24.47 | 2.67M |
| 2025-11-13 | 24.46 | 24.40 | ↓$0.06 (-0.25%) | 24.31 | 24.61 | 2.16M |
| 2025-11-12 | 24.21 | 24.24 | ↑$0.03 (0.12%) | 24.11 | 24.33 | 2.37M |
| 2025-11-11 | 24.56 | 24.72 | ↑$0.16 (0.65%) | 24.56 | 24.90 | 2.68M |
| 2025-11-10 | 24.35 | 24.21 | ↓$0.14 (-0.57%) | 23.74 | 24.36 | 3.66M |
| 2025-11-07 | 24.01 | 24.34 | ↑$0.33 (1.37%) | 23.99 | 24.38 | 3.62M |
| 2025-11-06 | 23.89 | 24.04 | ↑$0.15 (0.63%) | 23.88 | 24.15 | 3.62M |
| 2025-11-05 | 23.97 | 23.81 | ↓$0.16 (-0.67%) | 23.80 | 24.33 | 3.21M |
| 2025-11-04 | 23.74 | 23.97 | ↑$0.23 (0.97%) | 23.59 | 23.99 | 2.95M |
| 2025-11-03 | 24.01 | 23.99 | ↓$0.02 (-0.08%) | 23.92 | 24.19 | 2.29M |
| 2025-10-31 | 23.88 | 23.96 | ↑$0.08 (0.34%) | 23.77 | 24.05 | 3.28M |
| 2025-10-30 | 23.99 | 23.97 | ↓$0.02 (-0.08%) | 23.86 | 24.22 | 3.26M |
| 2025-10-29 | 23.91 | 24.17 | ↑$0.26 (1.09%) | 23.90 | 24.44 | 7.21M |
| 2025-10-28 | 24.14 | 24.09 | ↓$0.05 (-0.21%) | 24.08 | 24.35 | 3.17M |
| 2025-10-27 | 24.19 | 24.36 | ↑$0.17 (0.70%) | 24.11 | 24.40 | 3.30M |
| 2025-10-24 | 24.53 | 24.22 | ↓$0.31 (-1.26%) | 24.13 | 24.60 | 4.12M |
Create an account or log in to view more rows.
$EQNR 50% chance this will go up or down. I am a professional guys.
$EQNR must buyyy
$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.