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
2022-12-30 35.86 36.06 35.43 35.81 1.9M
2022-12-29 36.24 36.49 36.07 36.18 2.1M
2022-12-28 37.26 37.29 36.09 36.28 2.1M
2022-12-27 37.16 37.34 36.89 37.13 1.8M
2022-12-23 36.70 37.05 36.61 37.02 1.8M
2022-12-22 37.50 37.58 36.26 36.71 2.6M
2022-12-21 37.19 37.26 36.73 37.14 2.2M
2022-12-20 36.32 36.75 36.23 36.46 1.8M
2022-12-19 36.69 36.77 36.07 36.27 1.9M
2022-12-16 36.13 36.39 35.73 36.09 2.6M
2022-12-15 37.18 37.39 36.63 36.97 1.7M
2022-12-14 37.83 37.88 36.95 37.09 3.1M
2022-12-13 37.59 37.97 37.32 37.87 3.6M
2022-12-12 35.90 36.28 35.81 36.19 1.8M
2022-12-09 35.87 36.10 35.58 35.63 1.9M
2022-12-08 36.86 37.00 35.89 36.01 2.1M
2022-12-07 35.86 36.31 35.61 35.99 3.1M
2022-12-06 36.68 36.84 35.83 35.96 2.8M
2022-12-05 37.80 38.00 36.30 36.43 2.9M
2022-12-02 37.35 37.65 36.78 36.87 2.3M
2022-12-01 38.74 38.83 38.06 38.11 2.7M
2022-11-30 38.36 38.72 37.99 38.48 3.4M
2022-11-29 37.31 37.96 37.28 37.64 2.5M
2022-11-28 36.08 36.72 35.89 36.21 1.9M
2022-11-25 36.82 37.14 36.56 36.81 2.2M
2022-11-23 35.76 36.20 35.60 35.98 3.4M
2022-11-22 34.85 35.53 34.70 35.49 2.8M
2022-11-21 33.52 33.92 32.83 33.75 3.8M
2022-11-18 33.62 34.14 33.35 33.90 2.8M
2022-11-17 34.48 34.93 34.15 34.90 2.6M
2022-11-16 35.80 35.89 34.84 35.00 2.4M
2022-11-15 35.86 36.20 35.33 36.09 3.9M
2022-11-14 35.18 35.61 34.61 34.67 4.8M
2022-11-11 35.38 35.52 34.75 35.22 4.1M
2022-11-10 35.05 35.32 34.40 34.96 2.3M
2022-11-09 36.73 36.73 34.96 35.08 3.9M
2022-11-08 37.44 37.65 36.91 37.22 3.4M
2022-11-07 38.17 38.48 38.04 38.19 1.4M
2022-11-04 38.39 38.66 37.65 37.98 2.8M
2022-11-03 36.66 37.36 36.55 37.20 1.9M
2022-11-02 37.47 37.81 36.91 36.95 2.4M
2022-11-01 37.21 37.40 36.82 37.20 2.8M
2022-10-31 36.08 36.74 35.96 36.28 3.0M
2022-10-28 36.85 37.14 36.04 36.81 4.0M
2022-10-27 36.25 36.80 35.84 35.87 4.0M
2022-10-26 34.79 35.66 34.77 35.35 3.5M
2022-10-25 34.23 34.62 34.01 34.15 2.5M
2022-10-24 34.10 34.36 33.85 33.97 2.7M
2022-10-21 34.17 34.61 34.03 34.43 2.3M
2022-10-20 34.63 34.89 34.22 34.38 2.5M
2022-10-19 33.60 34.23 33.56 34.15 3.5M
2022-10-18 34.10 34.38 33.46 34.03 3.5M
2022-10-17 34.32 34.78 34.21 34.52 3.1M
2022-10-14 35.12 35.12 33.73 33.76 4.0M
2022-10-13 34.38 35.72 34.38 35.52 3.2M
2022-10-12 34.28 34.63 33.83 34.41 2.4M
2022-10-11 34.58 35.17 34.27 34.62 2.5M
2022-10-10 35.40 35.55 34.78 35.13 3.7M
2022-10-07 35.48 36.07 35.09 35.24 3.9M
2022-10-06 35.17 35.54 35.08 35.31 2.8M
2022-10-05 34.85 35.66 34.71 35.36 4.2M
2022-10-04 34.99 35.95 34.80 35.48 5.3M
2022-10-03 34.32 34.76 34.22 34.57 4.7M
2022-09-30 32.77 33.52 32.65 33.11 4.5M
2022-09-29 32.86 33.19 32.34 33.04 4.6M
2022-09-28 32.43 33.70 32.40 33.58 5.1M
2022-09-27 32.48 33.32 32.27 33.01 6.7M
2022-09-26 31.97 32.34 31.57 31.67 3.6M
2022-09-23 32.69 32.74 31.69 32.15 5.5M
2022-09-22 34.65 34.82 34.14 34.29 2.1M
2022-09-21 35.27 35.37 34.11 34.11 2.8M
2022-09-20 34.24 34.81 33.85 34.61 5.0M
2022-09-19 33.58 34.82 33.49 34.75 3.2M
2022-09-16 35.10 35.15 34.60 35.08 3.3M
2022-09-15 36.08 36.17 35.47 35.63 3.0M
2022-09-14 36.49 37.18 36.38 36.67 3.2M
2022-09-13 36.00 36.67 35.62 35.74 3.7M
2022-09-12 36.08 36.79 35.94 36.48 3.9M
2022-09-09 36.20 36.39 35.59 35.99 3.6M
2022-09-08 35.19 35.79 35.11 35.54 6.4M
2022-09-07 35.43 35.72 34.93 35.49 6.8M
2022-09-06 38.11 38.25 37.15 37.68 4.9M
2022-09-02 38.05 39.09 37.76 38.89 7.0M
2022-09-01 38.15 38.49 37.48 37.70 5.3M
2022-08-31 38.00 39.16 37.86 38.79 4.0M
2022-08-30 40.10 40.11 38.94 39.37 4.3M
2022-08-29 40.79 41.60 40.71 40.98 3.0M
2022-08-26 41.94 42.53 41.50 41.55 2.5M
2022-08-25 41.90 41.92 41.31 41.80 3.2M
2022-08-24 41.45 42.10 41.10 41.94 3.2M
2022-08-23 40.00 41.26 39.97 40.92 4.2M
2022-08-22 39.58 39.88 39.06 39.80 4.0M
2022-08-19 38.30 38.75 37.91 38.44 2.9M
2022-08-18 38.10 38.37 37.86 38.03 1.6M
2022-08-17 37.17 37.95 37.06 37.70 1.7M
2022-08-16 37.39 38.05 37.15 37.27 2.4M
2022-08-15 36.18 37.32 35.88 37.13 2.5M
2022-08-12 37.71 38.03 37.39 37.96 2.1M
2022-08-11 38.09 38.74 37.99 38.35 2.0M
2022-08-10 37.40 37.55 36.86 37.43 1.7M
2022-08-09 37.11 37.61 36.98 37.17 1.6M
2022-08-08 36.49 36.68 36.17 36.47 2.2M
2022-08-05 35.25 36.59 35.21 36.41 1.9M
2022-08-04 36.41 36.52 35.66 35.75 2.0M
2022-08-03 37.68 37.80 37.07 37.09 3.2M
2022-08-02 37.73 38.15 37.37 37.80 2.5M
2022-08-01 37.53 37.84 37.23 37.76 2.5M
2022-07-29 37.60 38.46 37.60 38.41 2.5M
2022-07-28 36.97 37.30 36.16 37.17 3.0M
2022-07-27 36.38 37.18 35.74 36.92 2.7M
2022-07-26 36.50 36.65 35.89 36.27 2.4M
2022-07-25 34.54 35.55 34.39 35.54 2.8M
2022-07-22 34.21 34.71 34.09 34.20 1.6M
2022-07-21 33.52 34.26 33.04 34.25 3.2M
2022-07-20 35.06 35.32 34.62 35.10 2.9M
2022-07-19 34.28 34.78 33.67 34.47 4.8M
2022-07-18 33.89 34.16 33.74 33.89 2.1M
2022-07-15 32.25 32.40 31.86 32.36 2.0M
2022-07-14 31.57 31.71 31.04 31.65 3.1M
2022-07-13 32.78 33.95 32.73 33.59 2.0M
2022-07-12 32.93 33.12 32.55 32.95 2.5M
2022-07-11 33.38 33.67 33.05 33.42 1.8M
2022-07-08 33.47 33.70 32.88 33.50 3.5M
2022-07-07 33.92 34.41 33.83 34.16 2.3M
2022-07-06 32.58 32.96 31.94 32.89 3.4M
2022-07-05 33.72 33.74 32.60 33.54 4.4M
2022-07-01 33.92 34.08 32.72 33.83 2.3M
2022-06-30 34.87 35.01 34.03 34.76 3.1M
2022-06-29 36.19 36.30 34.81 34.88 2.5M
2022-06-28 35.14 35.44 34.80 35.38 2.9M
2022-06-27 33.68 34.32 33.50 34.16 3.2M
2022-06-24 32.75 32.90 32.31 32.54 3.9M
2022-06-23 33.56 33.61 31.90 32.31 3.3M
2022-06-22 33.52 33.72 32.94 33.00 3.7M
2022-06-21 35.65 35.98 34.73 34.90 4.1M
2022-06-17 35.48 35.60 33.57 34.04 13.4M
2022-06-16 35.31 35.54 34.40 34.42 4.3M
2022-06-15 35.65 36.17 35.05 35.86 5.3M
2022-06-14 34.31 35.88 34.29 34.83 4.6M
2022-06-13 34.68 34.74 33.50 34.02 3.1M
2022-06-10 36.22 36.43 35.68 35.89 2.4M
2022-06-09 37.50 37.57 36.88 36.88 1.7M
2022-06-08 37.91 37.93 37.38 37.75 2.8M
2022-06-07 36.95 37.88 36.92 37.88 2.1M
2022-06-06 37.44 37.59 37.02 37.07 1.5M
2022-06-03 36.70 37.19 36.70 37.11 2.2M
2022-06-02 36.53 37.02 36.24 36.75 2.4M
2022-06-01 37.44 37.81 36.70 36.92 4.5M
2022-05-31 38.44 38.70 37.59 37.66 3.1M
2022-05-27 37.09 37.79 37.02 37.66 3.0M
2022-05-26 37.12 37.60 37.00 37.38 2.4M
2022-05-25 36.53 37.03 36.39 36.96 3.2M
2022-05-24 35.28 35.71 35.03 35.59 3.8M
2022-05-23 34.92 35.35 34.62 35.21 3.7M
2022-05-20 34.44 34.78 33.42 33.98 2.7M
2022-05-19 33.92 34.79 33.78 34.32 4.0M
2022-05-18 35.11 35.20 33.77 33.98 5.0M
2022-05-17 34.15 34.38 33.90 34.34 5.5M
2022-05-16 33.68 34.07 33.37 33.70 3.1M
2022-05-13 33.84 34.23 33.71 33.89 3.0M
2022-05-12 33.90 34.06 33.02 33.75 3.7M
2022-05-11 33.97 34.51 33.42 33.54 3.5M
2022-05-10 32.75 33.59 32.52 33.12 5.6M
2022-05-09 34.05 34.29 32.34 32.47 5.5M
2022-05-06 35.84 35.92 35.26 35.71 4.1M
2022-05-05 36.06 36.10 34.21 34.82 4.2M
2022-05-04 36.37 36.63 35.20 35.98 5.2M
2022-05-03 34.24 35.01 34.19 34.70 4.0M
2022-05-02 33.38 33.90 33.14 33.84 4.6M
2022-04-29 34.83 35.11 33.91 34.08 3.7M
2022-04-28 34.62 34.95 33.99 34.88 5.8M
2022-04-27 34.68 35.76 34.34 35.39 6.7M
2022-04-26 34.04 36.22 33.95 36.19 11.9M
2022-04-25 34.50 34.79 33.70 34.55 4.4M
2022-04-22 36.67 36.90 35.87 35.91 3.1M
2022-04-21 38.24 38.26 36.77 36.87 3.7M
2022-04-20 38.49 38.58 38.02 38.47 2.0M
2022-04-19 38.40 38.85 38.03 38.18 3.0M
2022-04-18 38.45 38.86 37.93 38.84 3.1M
2022-04-14 38.54 38.54 37.80 38.31 3.1M
2022-04-13 38.70 38.88 38.15 38.49 1.6M
2022-04-12 38.07 38.31 37.70 37.72 1.7M
2022-04-11 37.95 38.08 37.15 37.40 2.9M
2022-04-08 38.13 39.15 38.13 39.00 2.7M
2022-04-07 37.47 37.71 36.74 37.63 2.7M
2022-04-06 37.81 38.23 37.30 37.41 3.2M
2022-04-05 38.07 38.18 36.85 36.99 2.6M
2022-04-04 38.45 38.49 37.38 37.68 2.4M
2022-04-01 37.32 37.84 37.21 37.66 2.7M
2022-03-31 37.87 38.47 37.41 37.51 5.5M
2022-03-30 37.39 38.35 37.35 38.21 3.5M
2022-03-29 34.88 36.11 34.53 36.08 5.2M
2022-03-28 37.04 37.10 36.55 36.69 2.9M
2022-03-25 37.00 37.81 36.95 37.71 4.1M
2022-03-24 37.02 37.20 36.47 36.79 2.7M
2022-03-23 36.53 37.07 36.24 36.89 4.6M
2022-03-22 36.46 36.51 35.83 36.09 3.2M
2022-03-21 35.60 36.47 35.55 36.41 4.6M
2022-03-18 34.34 34.54 34.08 34.38 2.7M
2022-03-17 33.41 34.25 33.32 34.15 4.2M
2022-03-16 32.79 32.96 31.82 32.27 4.6M
2022-03-15 31.68 32.92 31.24 32.19 6.7M
2022-03-14 31.92 32.16 31.42 32.06 5.4M
2022-03-11 31.89 32.81 31.84 32.29 4.3M
2022-03-10 32.88 33.27 32.54 33.12 5.0M
2022-03-09 33.45 34.04 32.85 33.22 7.8M
2022-03-08 34.58 35.37 32.91 33.77 8.7M
2022-03-07 33.41 34.05 32.93 33.58 3.9M
2022-03-04 33.18 33.66 32.91 33.64 3.4M
2022-03-03 32.52 33.22 32.36 32.51 4.0M
2022-03-02 34.20 34.43 33.55 33.87 5.0M
2022-03-01 33.46 34.18 33.25 33.67 5.6M
2022-02-28 31.61 31.77 31.17 31.46 5.6M
2022-02-25 30.50 31.27 30.32 31.27 3.4M
2022-02-24 32.25 32.34 30.81 31.12 7.9M
2022-02-23 30.88 31.46 30.76 31.24 3.9M
2022-02-22 30.92 31.04 29.88 30.28 4.7M
2022-02-18 29.86 30.29 29.57 30.02 3.6M
2022-02-17 30.01 30.40 29.80 30.04 4.2M
2022-02-16 29.59 30.09 29.25 29.45 4.0M
2022-02-15 29.06 29.55 28.58 29.53 7.5M
2022-02-14 31.37 31.43 30.31 30.86 5.9M
2022-02-11 30.84 32.17 30.68 31.93 8.6M
2022-02-10 30.01 30.84 30.00 30.34 5.4M
2022-02-09 29.27 29.89 29.22 29.59 4.2M
2022-02-08 29.36 29.44 28.69 29.03 3.0M
2022-02-07 29.46 29.99 29.33 29.76 4.1M
2022-02-04 29.10 29.63 29.06 29.30 4.6M
2022-02-03 28.27 28.78 28.14 28.68 4.1M
2022-02-02 28.28 28.59 28.01 28.52 3.4M
2022-02-01 27.27 28.46 27.19 28.20 5.6M
2022-01-31 27.64 27.71 27.35 27.55 4.8M
2022-01-28 27.79 27.98 27.23 27.47 10.8M
2022-01-27 28.61 28.81 27.59 28.09 5.5M
2022-01-26 29.16 29.19 28.05 28.45 4.3M
2022-01-25 27.90 29.06 27.62 28.97 3.6M
2022-01-24 27.56 28.21 27.03 28.19 3.9M
2022-01-21 28.14 28.33 27.56 27.92 6.9M
2022-01-20 28.61 29.31 28.50 28.65 2.4M
2022-01-19 28.95 29.14 28.49 28.66 3.1M
2022-01-18 29.28 29.33 28.56 29.03 2.4M
2022-01-14 28.97 29.72 28.79 29.29 4.8M
2022-01-13 28.09 28.61 27.85 28.30 3.8M
2022-01-12 28.16 28.30 27.92 28.22 2.3M
2022-01-11 27.34 27.86 27.13 27.86 3.3M
2022-01-10 27.55 27.73 27.21 27.37 2.4M
2022-01-07 27.34 27.86 27.12 27.82 2.2M
2022-01-06 28.00 28.15 27.52 27.85 2.6M
2022-01-05 27.71 27.99 27.25 27.43 3.3M
2022-01-04 26.89 27.28 26.88 26.98 2.7M
2022-01-03 26.38 26.78 26.26 26.72 2.9M