Equinor ADR

EQNR
🏛️ usa →
24.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.60 26.65 26.27 26.33 2.3M
2021-12-30 26.89 27.01 26.62 26.68 1.0M
2021-12-29 26.96 27.22 26.87 26.97 1.2M
2021-12-28 27.35 27.50 27.08 27.20 1.2M
2021-12-27 27.00 27.45 26.85 27.44 1.7M
2021-12-23 27.43 27.67 27.37 27.44 1.7M
2021-12-22 27.46 27.98 27.41 27.87 2.4M
2021-12-21 27.33 28.08 27.31 27.92 3.8M
2021-12-20 25.93 26.37 25.67 26.36 4.1M
2021-12-17 26.34 26.73 26.12 26.49 4.8M
2021-12-16 26.43 26.84 26.42 26.70 4.4M
2021-12-15 25.69 26.20 25.29 26.14 2.0M
2021-12-14 25.50 25.85 25.46 25.54 2.7M
2021-12-13 26.06 26.15 25.70 25.75 3.1M
2021-12-10 26.18 26.41 25.96 26.40 2.4M
2021-12-09 26.27 26.47 26.10 26.33 1.7M
2021-12-08 27.00 27.06 26.72 26.92 2.3M
2021-12-07 26.31 26.64 26.22 26.35 3.8M
2021-12-06 25.78 25.82 25.30 25.56 5.9M
2021-12-03 25.59 25.66 24.81 25.00 2.4M
2021-12-02 25.04 25.55 24.88 25.46 2.6M
2021-12-01 25.44 25.60 24.61 24.63 2.1M
2021-11-30 25.08 25.46 24.68 25.06 3.4M
2021-11-29 25.28 25.43 24.97 24.99 2.7M
2021-11-26 24.39 24.78 24.17 24.73 2.6M
2021-11-24 25.47 25.86 25.46 25.71 2.1M
2021-11-23 25.17 25.85 25.17 25.78 2.4M
2021-11-22 24.78 25.21 24.72 24.90 1.9M
2021-11-19 25.23 25.46 24.66 24.69 3.1M
2021-11-18 26.03 26.24 25.72 26.05 4.0M
2021-11-17 26.80 27.22 26.64 26.79 2.3M
2021-11-16 27.05 27.29 26.97 27.00 4.1M
2021-11-15 25.99 26.40 25.82 26.20 2.5M
2021-11-12 25.52 25.72 25.44 25.60 2.5M
2021-11-11 25.50 26.34 25.49 26.13 3.9M
2021-11-10 26.45 26.50 25.64 25.77 1.9M
2021-11-09 27.18 27.18 26.30 26.81 1.8M
2021-11-08 26.73 27.16 26.69 27.09 1.8M
2021-11-05 26.55 26.56 26.15 26.28 1.9M
2021-11-04 26.42 26.46 25.83 25.90 2.7M
2021-11-03 25.47 26.00 25.44 25.90 2.8M
2021-11-02 25.79 26.10 25.66 26.00 3.3M
2021-11-01 26.12 26.44 25.97 26.24 2.9M
2021-10-29 25.70 25.76 25.22 25.43 5.5M
2021-10-28 26.07 26.12 25.70 25.93 7.8M
2021-10-27 27.07 27.26 25.56 26.04 7.3M
2021-10-26 27.78 28.05 27.76 28.02 3.1M
2021-10-25 28.03 28.16 27.89 28.09 1.5M
2021-10-22 27.54 27.69 27.29 27.60 2.3M
2021-10-21 28.04 28.10 27.62 27.75 1.8M
2021-10-20 28.04 28.30 27.95 28.26 3.0M
2021-10-19 27.79 27.96 27.54 27.83 2.5M
2021-10-18 27.84 27.90 27.35 27.40 3.2M
2021-10-15 27.23 27.36 27.18 27.25 2.1M
2021-10-14 27.35 27.50 27.22 27.41 3.3M
2021-10-13 26.34 27.11 26.24 27.00 3.3M
2021-10-12 26.39 26.91 26.39 26.57 2.9M
2021-10-11 26.37 26.65 26.29 26.46 3.4M
2021-10-08 26.03 26.42 26.03 26.33 3.3M
2021-10-07 25.33 25.85 25.08 25.72 5.3M
2021-10-06 25.90 26.08 25.46 25.96 6.6M
2021-10-05 26.65 27.22 26.56 26.83 3.7M
2021-10-04 26.63 27.01 26.45 26.50 4.4M
2021-10-01 25.99 26.43 25.98 26.31 3.0M
2021-09-30 25.48 25.85 25.23 25.50 3.8M
2021-09-29 24.87 25.01 24.66 24.84 1.9M
2021-09-28 25.47 25.56 25.10 25.16 2.8M
2021-09-27 24.40 24.71 24.40 24.69 3.1M
2021-09-24 23.94 24.02 23.81 23.94 2.2M
2021-09-23 23.94 24.18 23.85 24.07 3.3M
2021-09-22 24.03 24.38 23.97 24.02 2.1M
2021-09-21 23.37 23.45 23.07 23.30 1.5M
2021-09-20 22.85 23.13 22.76 23.13 3.6M
2021-09-17 23.49 23.54 23.15 23.25 2.7M
2021-09-16 23.99 24.01 23.63 23.87 2.6M
2021-09-15 24.32 24.66 24.28 24.42 3.2M
2021-09-14 23.59 23.63 23.23 23.29 2.3M
2021-09-13 23.15 23.40 23.15 23.26 2.0M
2021-09-10 22.91 23.02 22.79 22.84 2.3M
2021-09-09 22.44 22.57 22.29 22.43 2.4M
2021-09-08 22.78 22.88 22.54 22.60 2.6M
2021-09-07 22.88 23.21 22.86 22.99 2.1M
2021-09-03 22.42 22.50 22.20 22.35 1.7M
2021-09-02 21.81 22.29 21.81 22.17 1.7M
2021-09-01 21.48 21.54 21.27 21.35 2.0M
2021-08-31 21.40 21.51 21.18 21.19 3.8M
2021-08-30 21.80 21.84 21.61 21.68 1.3M
2021-08-27 21.20 21.75 21.20 21.72 1.9M
2021-08-26 21.12 21.20 20.88 20.94 1.4M
2021-08-25 21.01 21.22 20.92 21.14 3.1M
2021-08-24 20.97 21.17 20.97 21.04 1.2M
2021-08-23 20.50 20.88 20.50 20.86 2.3M
2021-08-20 19.75 19.94 19.70 19.89 2.5M
2021-08-19 20.19 20.27 19.71 19.93 3.1M
2021-08-18 21.15 21.23 20.84 20.86 1.6M
2021-08-17 20.94 21.35 20.90 21.01 1.4M
2021-08-16 20.75 20.97 20.64 20.91 1.7M
2021-08-13 21.12 21.24 21.05 21.09 2.7M
2021-08-12 21.06 21.09 20.87 21.07 1.9M
2021-08-11 20.62 20.86 20.49 20.81 1.6M
2021-08-10 20.24 20.63 20.23 20.56 1.7M
2021-08-09 20.20 20.33 20.09 20.22 1.6M
2021-08-06 20.32 20.50 20.20 20.42 2.8M
2021-08-05 20.09 20.30 20.02 20.07 2.4M
2021-08-04 19.97 20.20 19.83 19.84 2.0M
2021-08-03 19.91 20.29 19.75 20.25 2.0M
2021-08-02 19.87 20.23 19.76 19.79 2.3M
2021-07-30 19.65 19.71 19.37 19.56 2.5M
2021-07-29 20.00 20.07 19.83 19.93 3.3M
2021-07-28 19.59 20.08 19.29 19.92 4.2M
2021-07-27 19.85 19.95 19.74 19.85 1.3M
2021-07-26 19.83 20.22 19.83 20.05 2.2M
2021-07-23 19.64 19.64 19.36 19.47 1.2M
2021-07-22 19.91 19.93 19.49 19.63 1.7M
2021-07-21 19.34 19.80 19.33 19.68 1.4M
2021-07-20 18.58 19.00 18.45 18.97 2.1M
2021-07-19 18.98 19.08 18.73 18.89 2.8M
2021-07-16 20.05 20.10 19.49 19.55 2.4M
2021-07-15 19.82 20.08 19.78 19.90 2.7M
2021-07-14 20.69 20.88 20.33 20.35 2.8M
2021-07-13 20.41 20.53 20.28 20.39 1.2M
2021-07-12 20.29 20.56 20.19 20.44 0.8M
2021-07-09 20.35 20.61 20.24 20.56 1.7M
2021-07-08 20.01 20.30 19.96 20.18 1.7M
2021-07-07 20.52 20.74 20.31 20.53 1.6M
2021-07-06 21.29 21.30 20.81 20.88 1.3M
2021-07-02 21.42 21.52 21.24 21.48 1.5M
2021-07-01 21.60 21.65 21.22 21.30 1.6M
2021-06-30 21.15 21.28 20.97 21.20 2.1M
2021-06-29 21.23 21.40 21.13 21.20 2.6M
2021-06-28 21.44 21.45 21.11 21.22 2.4M
2021-06-25 21.86 21.91 21.68 21.74 1.7M
2021-06-24 21.40 21.63 21.34 21.61 1.9M
2021-06-23 21.38 21.49 21.05 21.08 1.6M
2021-06-22 20.95 21.10 20.71 21.01 2.2M
2021-06-21 20.37 20.89 20.33 20.85 5.3M
2021-06-18 20.09 20.27 19.92 19.92 4.4M
2021-06-17 21.69 21.77 20.81 21.02 3.4M
2021-06-16 22.18 22.23 21.70 21.80 5.2M
2021-06-15 22.39 22.67 22.38 22.65 4.4M
2021-06-14 23.04 23.23 22.77 22.88 2.3M
2021-06-11 22.88 22.96 22.67 22.87 2.2M
2021-06-10 22.87 23.07 22.79 22.95 2.0M
2021-06-09 23.22 23.25 22.90 22.91 1.2M
2021-06-08 23.00 23.21 22.85 23.13 1.8M
2021-06-07 23.28 23.36 23.13 23.18 1.0M
2021-06-04 23.03 23.16 22.94 23.12 1.3M
2021-06-03 22.77 22.98 22.68 22.89 1.0M
2021-06-02 22.67 23.03 22.50 22.98 2.7M
2021-06-01 22.45 22.91 22.45 22.82 3.8M
2021-05-28 21.67 21.95 21.66 21.91 2.8M
2021-05-27 21.42 21.66 21.40 21.59 3.8M
2021-05-26 21.27 21.53 21.24 21.45 3.0M
2021-05-25 21.41 21.46 21.13 21.14 1.4M
2021-05-24 21.29 21.51 21.13 21.47 0.9M
2021-05-21 21.43 21.49 21.11 21.15 3.2M
2021-05-20 21.20 21.42 21.12 21.31 2.5M
2021-05-19 21.50 21.58 21.15 21.37 2.4M
2021-05-18 22.33 22.39 21.86 21.91 3.2M
2021-05-17 21.65 22.00 21.58 21.98 0.8M
2021-05-14 21.35 21.75 21.35 21.73 1.3M
2021-05-13 21.04 21.14 20.65 20.91 2.6M
2021-05-12 21.07 21.58 21.06 21.22 1.9M
2021-05-11 21.19 21.52 21.13 21.38 2.0M
2021-05-10 21.93 22.02 21.57 21.58 1.7M
2021-05-07 21.17 21.85 21.10 21.82 4.1M
2021-05-06 21.01 21.12 20.77 21.10 1.7M
2021-05-05 20.73 21.02 20.68 20.98 2.1M
2021-05-04 20.67 20.76 20.38 20.41 2.3M
2021-05-03 20.37 20.63 20.33 20.57 1.5M
2021-04-30 20.60 20.67 20.27 20.27 2.3M
2021-04-29 21.30 21.40 20.89 21.19 2.7M
2021-04-28 20.64 21.09 20.64 21.01 1.4M
2021-04-27 20.15 20.39 20.07 20.33 1.8M
2021-04-26 19.94 20.17 19.93 20.06 1.1M
2021-04-23 19.72 19.89 19.66 19.86 1.7M
2021-04-22 19.67 19.70 19.48 19.55 2.2M
2021-04-21 19.30 19.52 19.23 19.51 3.7M
2021-04-20 19.68 19.70 19.28 19.35 2.2M
2021-04-19 19.86 19.96 19.76 19.85 1.2M
2021-04-16 19.85 19.87 19.66 19.81 1.9M
2021-04-15 19.97 19.97 19.77 19.87 2.4M
2021-04-14 19.42 19.93 19.40 19.77 2.4M
2021-04-13 19.06 19.16 18.99 19.14 1.6M
2021-04-12 19.33 19.41 18.92 18.97 3.8M
2021-04-09 18.95 19.09 18.79 18.93 3.2M
2021-04-08 19.49 19.50 19.16 19.26 3.7M
2021-04-07 19.90 19.95 19.64 19.80 3.2M
2021-04-06 19.86 20.06 19.64 19.76 2.4M
2021-04-05 19.62 19.64 19.34 19.47 1.4M
2021-04-01 19.50 19.70 19.34 19.69 2.3M
2021-03-31 19.53 19.56 19.40 19.46 1.3M
2021-03-30 19.60 19.71 19.54 19.59 1.9M
2021-03-29 19.82 19.91 19.62 19.78 2.8M
2021-03-26 19.53 19.72 19.43 19.72 2.0M
2021-03-25 19.06 19.17 18.78 19.14 3.5M
2021-03-24 19.27 19.72 19.27 19.55 3.9M
2021-03-23 19.12 19.28 18.77 18.83 2.8M
2021-03-22 19.69 19.80 19.56 19.58 2.7M
2021-03-19 19.39 19.71 19.28 19.53 2.7M
2021-03-18 20.16 20.23 19.52 19.58 2.4M
2021-03-17 20.06 20.42 20.03 20.41 2.0M
2021-03-16 20.31 20.32 20.00 20.22 2.6M
2021-03-15 20.69 20.74 20.50 20.71 3.3M
2021-03-12 20.70 20.81 20.55 20.68 1.3M
2021-03-11 20.49 20.60 20.41 20.44 1.8M
2021-03-10 20.21 20.64 20.08 20.60 2.6M
2021-03-09 20.05 20.14 19.83 19.88 2.9M
2021-03-08 19.92 20.11 19.75 19.88 3.6M
2021-03-05 20.20 20.36 19.85 20.33 4.3M
2021-03-04 19.59 19.85 19.14 19.40 5.8M
2021-03-03 19.28 19.51 19.28 19.32 4.5M
2021-03-02 19.13 19.39 19.12 19.26 2.5M
2021-03-01 19.16 19.36 19.04 19.25 3.1M
2021-02-26 19.41 19.41 18.81 18.96 4.8M
2021-02-25 20.03 20.38 19.86 19.88 6.7M
2021-02-24 19.07 19.71 18.98 19.63 4.7M
2021-02-23 18.80 19.03 18.35 18.91 4.9M
2021-02-22 17.99 18.60 17.99 18.39 4.5M
2021-02-19 17.92 17.97 17.78 17.89 3.5M
2021-02-18 18.13 18.29 17.78 17.83 4.5M
2021-02-17 18.26 18.41 18.07 18.35 3.5M
2021-02-16 18.29 18.46 18.19 18.38 3.6M
2021-02-12 17.65 18.03 17.61 17.97 5.9M
2021-02-11 18.16 18.19 17.75 17.87 6.1M
2021-02-10 18.22 18.34 17.95 18.05 4.2M
2021-02-09 18.64 18.64 18.25 18.45 3.2M
2021-02-08 18.31 18.52 18.27 18.47 3.4M
2021-02-05 18.41 18.46 18.15 18.29 2.1M
2021-02-04 18.20 18.26 17.97 18.18 2.4M
2021-02-03 18.07 18.32 18.06 18.28 2.9M
2021-02-02 18.25 18.36 18.04 18.13 3.2M
2021-02-01 18.00 18.17 17.76 17.99 3.0M
2021-01-29 18.02 18.12 17.73 17.73 3.0M
2021-01-28 18.13 18.21 17.85 18.10 4.8M
2021-01-27 17.91 18.25 17.74 17.85 4.6M
2021-01-26 18.75 18.89 18.37 18.37 4.2M
2021-01-25 18.75 18.85 18.54 18.83 3.9M
2021-01-22 19.17 19.30 19.08 19.25 3.1M
2021-01-21 19.72 19.76 19.38 19.53 4.0M
2021-01-20 19.96 19.97 19.57 19.67 3.5M
2021-01-19 19.70 19.87 19.57 19.81 3.4M
2021-01-15 19.48 19.53 19.17 19.22 4.5M
2021-01-14 19.28 19.81 19.28 19.71 4.2M
2021-01-13 19.20 19.32 18.98 19.17 4.5M
2021-01-12 18.92 19.12 18.85 19.08 3.6M
2021-01-11 18.11 18.61 18.08 18.58 4.2M
2021-01-08 18.78 18.80 18.39 18.50 5.9M
2021-01-07 18.15 18.37 18.05 18.28 5.9M
2021-01-06 17.85 17.98 17.62 17.89 10.2M
2021-01-05 16.96 17.47 16.95 17.24 12.3M
2021-01-04 17.16 17.21 16.62 16.87 6.7M