Equinor ASA ADR (EQNR) Historical Stock Data
27.85 ↑0.75 (2.77%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EQNR is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.22 | 27.85 | ↓$0.37 (-1.31%) | 27.48 | 28.31 | 11.86M |
| 2024-04-24 | 27.23 | 27.10 | ↓$0.13 (-0.48%) | 26.87 | 27.23 | 3.24M |
| 2024-04-23 | 26.90 | 27.12 | ↑$0.22 (0.82%) | 26.82 | 27.12 | 2.79M |
| 2024-04-22 | 26.92 | 27.13 | ↑$0.21 (0.78%) | 26.81 | 27.20 | 3.27M |
| 2024-04-19 | 26.83 | 27.31 | ↑$0.48 (1.79%) | 26.78 | 27.42 | 4.63M |
| 2024-04-18 | 27.20 | 27.23 | ↑$0.03 (0.11%) | 27.06 | 27.47 | 3.30M |
| 2024-04-17 | 27.29 | 27.25 | ↓$0.04 (-0.15%) | 27.14 | 27.53 | 3.35M |
| 2024-04-16 | 27.64 | 27.77 | ↑$0.13 (0.47%) | 27.52 | 27.87 | 5.07M |
| 2024-04-15 | 27.83 | 27.78 | ↓$0.05 (-0.18%) | 27.71 | 28.24 | 4.31M |
| 2024-04-12 | 28.63 | 28.22 | ↓$0.41 (-1.43%) | 28.18 | 28.89 | 4.68M |
| 2024-04-11 | 28.56 | 28.22 | ↓$0.34 (-1.19%) | 27.87 | 28.61 | 3.52M |
| 2024-04-10 | 27.72 | 28.08 | ↑$0.36 (1.30%) | 27.51 | 28.09 | 5.18M |
| 2024-04-09 | 28.01 | 27.83 | ↓$0.18 (-0.64%) | 27.70 | 28.08 | 2.62M |
| 2024-04-08 | 27.74 | 28.00 | ↑$0.26 (0.94%) | 27.70 | 28.07 | 2.79M |
| 2024-04-05 | 28.01 | 28.14 | ↑$0.13 (0.46%) | 27.78 | 28.18 | 1.58M |
| 2024-04-04 | 27.99 | 27.92 | ↓$0.07 (-0.25%) | 27.89 | 28.12 | 2.91M |
| 2024-04-03 | 27.65 | 27.88 | ↑$0.23 (0.83%) | 27.52 | 27.95 | 3.32M |
| 2024-04-02 | 27.53 | 27.66 | ↑$0.13 (0.47%) | 27.28 | 27.71 | 4.60M |
| 2024-04-01 | 27.11 | 27.24 | ↑$0.13 (0.48%) | 26.88 | 27.26 | 2.40M |
| 2024-03-28 | 27.06 | 27.03 | ↓$0.03 (-0.11%) | 26.93 | 27.15 | 1.76M |
| 2024-03-27 | 26.57 | 26.90 | ↑$0.33 (1.24%) | 26.46 | 26.91 | 2.95M |
| 2024-03-26 | 27.01 | 26.63 | ↓$0.38 (-1.41%) | 26.58 | 27.03 | 2.88M |
| 2024-03-25 | 27.03 | 27.19 | ↑$0.16 (0.59%) | 27.03 | 27.35 | 2.97M |
| 2024-03-22 | 26.71 | 26.81 | ↑$0.10 (0.37%) | 26.64 | 26.85 | 2.38M |
| 2024-03-21 | 26.87 | 26.72 | ↓$0.15 (-0.56%) | 26.64 | 26.89 | 3.20M |
| 2024-03-20 | 26.37 | 26.82 | ↑$0.45 (1.71%) | 26.30 | 26.84 | 2.91M |
| 2024-03-19 | 26.36 | 26.45 | ↑$0.09 (0.34%) | 26.34 | 26.63 | 3.46M |
| 2024-03-18 | 26.65 | 26.63 | ↓$0.02 (-0.08%) | 26.37 | 26.67 | 3.27M |
| 2024-03-15 | 26.35 | 26.26 | ↓$0.09 (-0.34%) | 26.11 | 26.49 | 4.12M |
| 2024-03-14 | 26.16 | 26.28 | ↑$0.12 (0.46%) | 25.99 | 26.32 | 3.19M |
Create an account or log in to view more rows.
$EQNR my lotto for earnings
$EQNR Burn burn burn
$EQNR whats the news????
$EQNR yeeeeeee haw
$EQNR Tomorrow
$EQNR we like the stock
$EQNR i'm out of slaps for the day
$EQNR not happening this week or in the next months
just keep hodl!
$EQNR what V recovery or fake pump
$EQNR Buying again tomorrow.