Equinor

EQNR
🏛️ usa →
25.38
Last Update: 2025-09-26
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
2022-12-29 36.42 36.42 36.42 36.42 0.0M
2022-12-28 36.35 36.35 36.35 36.35 0.0M
2022-12-23 36.73 36.73 36.73 36.73 0.0M
2022-12-22 36.60 36.60 36.60 36.60 0.0M
2022-12-21 36.65 36.65 36.65 36.65 0.0M
2022-12-19 36.61 36.61 36.61 36.61 0.0M
2022-12-16 35.99 35.99 35.95 35.95 0.1M
2022-12-15 37.05 37.05 36.36 36.36 0.1M
2022-12-14 37.38 37.38 37.38 37.38 0.2M
2022-12-13 37.19 37.98 37.19 37.98 0.0M
2022-12-09 36.25 36.25 36.25 36.25 0.0M
2022-12-08 36.56 36.56 36.56 36.56 0.0M
2022-12-07 34.90 34.90 34.90 34.90 1.3M
2022-12-06 36.20 36.20 36.20 36.20 0.0M
2022-12-05 37.20 37.20 36.76 36.76 0.0M
2022-12-02 38.35 38.35 36.75 36.75 0.0M
2022-12-01 38.85 39.01 38.85 39.01 0.0M
2022-11-30 38.44 38.44 37.76 38.06 0.1M
2022-11-28 36.16 36.16 36.16 36.16 0.0M
2022-11-25 36.88 36.88 36.88 36.88 0.0M
2022-11-23 35.90 35.90 35.90 35.90 0.0M
2022-11-21 33.63 33.68 33.62 33.68 0.2M
2022-11-18 34.22 34.22 34.22 34.22 0.1M
2022-11-17 34.31 34.32 34.31 34.32 0.1M
2022-11-15 35.81 35.81 35.81 35.81 0.3M
2022-11-14 35.02 35.02 35.02 35.02 0.0M
2022-11-11 35.07 35.07 35.07 35.07 0.0M
2022-11-09 36.40 36.63 36.40 36.63 0.0M
2022-11-08 37.30 37.30 37.00 37.00 0.0M
2022-11-03 37.12 37.12 37.12 37.12 0.0M
2022-11-02 38.19 38.19 36.96 36.96 0.1M
2022-10-31 36.57 36.57 36.57 36.57 0.5M
2022-10-28 36.30 36.30 36.30 36.30 0.7M
2022-10-27 36.99 36.99 36.99 36.99 0.2M
2022-10-26 34.93 34.93 34.93 34.93 0.1M
2022-10-25 34.25 34.25 34.25 34.25 0.0M
2022-10-24 33.18 34.05 33.18 34.04 0.0M
2022-10-21 34.45 34.45 34.45 34.45 0.0M
2022-10-20 34.60 34.60 34.60 34.60 0.0M
2022-10-19 34.08 34.08 34.08 34.08 0.0M
2022-10-17 34.82 34.82 32.99 33.19 0.1M
2022-10-14 33.90 33.90 33.90 33.90 0.0M
2022-10-13 34.13 35.23 34.13 35.23 0.0M
2022-10-12 34.05 34.13 34.05 34.13 0.1M
2022-10-11 35.50 35.50 34.12 34.12 0.1M
2022-10-10 35.50 35.50 35.25 35.25 0.0M
2022-10-07 34.75 35.53 34.75 35.53 0.2M
2022-10-06 35.25 35.41 35.25 35.41 0.0M
2022-10-04 34.10 35.05 34.10 34.85 0.1M
2022-09-30 33.37 33.37 33.37 33.37 0.5M
2022-09-29 32.94 32.94 32.94 32.94 0.3M
2022-09-28 31.86 33.30 31.86 33.30 0.6M
2022-09-26 31.90 31.90 31.90 31.90 0.0M
2022-09-23 32.00 32.00 31.70 31.70 0.6M
2022-09-22 35.07 35.07 35.07 35.07 0.2M
2022-09-21 34.35 34.35 34.35 34.35 0.3M
2022-09-20 34.05 34.24 34.05 34.24 0.6M
2022-09-19 34.45 34.45 34.45 34.45 0.5M
2022-09-15 35.90 35.90 35.34 35.34 0.4M
2022-09-14 36.95 36.95 36.70 36.70 0.0M
2022-09-13 35.94 35.94 35.94 35.94 0.2M
2022-09-09 35.20 36.07 35.20 35.94 0.3M
2022-09-08 35.15 35.25 34.94 34.94 0.6M
2022-09-07 37.26 37.26 37.26 37.26 0.1M
2022-09-02 38.75 38.91 38.75 38.91 0.0M
2022-09-01 37.50 38.50 37.50 38.50 0.1M
2022-08-31 38.20 38.50 37.50 37.50 0.2M
2022-08-29 41.87 41.87 40.21 40.47 0.0M
2022-08-26 43.00 43.00 41.90 41.92 0.0M
2022-08-24 42.60 42.60 40.84 40.84 0.3M
2022-08-23 39.44 41.00 39.44 41.00 0.1M
2022-08-19 38.00 38.06 38.00 38.06 0.0M
2022-08-18 39.00 39.00 37.70 37.70 0.0M
2022-08-15 37.00 37.10 35.66 35.66 0.1M
2022-08-11 38.02 38.02 38.02 38.02 0.0M
2022-08-10 37.85 37.85 37.85 37.85 0.0M
2022-08-05 35.58 35.58 35.39 35.39 0.3M
2022-08-03 38.26 38.26 37.19 37.19 0.2M
2022-08-02 37.78 38.35 37.78 38.35 0.0M
2022-07-29 37.90 37.99 37.90 37.99 0.0M
2022-07-28 36.85 37.20 36.85 36.95 0.1M
2022-07-27 35.54 37.16 35.54 37.16 0.0M
2022-07-22 34.40 34.40 34.40 34.40 0.4M
2022-07-19 33.78 33.78 33.78 33.78 0.6M
2022-07-18 32.75 34.51 32.75 34.51 0.0M
2022-07-13 33.52 33.52 33.52 33.52 0.0M
2022-07-12 32.63 32.63 32.63 32.63 0.0M
2022-07-08 33.60 33.60 33.10 33.18 0.1M
2022-06-30 34.85 34.88 34.58 34.58 0.4M
2022-06-29 35.50 35.63 35.11 35.11 0.0M
2022-06-28 34.90 34.90 34.31 34.31 0.0M
2022-06-27 34.38 34.38 34.19 34.19 0.3M
2022-06-24 32.85 33.75 32.15 33.75 0.0M
2022-06-23 32.70 33.11 32.70 33.11 0.3M
2022-06-22 34.00 34.00 33.55 33.55 0.2M
2022-06-17 34.70 35.23 34.07 34.38 0.9M
2022-06-16 34.82 35.89 34.82 35.89 0.1M
2022-06-15 34.84 35.79 34.84 35.79 0.1M
2022-06-14 34.65 34.89 34.65 34.89 0.0M
2022-06-13 35.65 35.65 33.75 34.70 0.0M
2022-06-10 35.91 35.91 35.91 35.91 0.0M
2022-06-09 37.70 37.70 37.70 37.70 0.0M
2022-06-08 38.00 38.00 38.00 38.00 0.2M
2022-06-07 37.55 37.85 37.55 37.85 0.0M
2022-06-06 37.50 37.50 35.52 35.52 0.0M
2022-06-03 37.70 37.70 37.70 37.70 0.1M
2022-06-01 37.12 37.84 37.12 37.84 0.0M
2022-05-31 38.40 38.40 37.81 37.81 0.1M
2022-05-27 37.32 37.61 36.86 36.86 0.2M
2022-05-23 35.20 35.21 35.20 35.21 0.3M
2022-05-20 33.89 33.89 33.89 33.89 0.0M
2022-05-19 34.78 34.78 34.74 34.74 0.5M
2022-05-18 34.35 34.35 34.35 34.35 0.0M
2022-05-17 35.74 35.74 33.70 33.80 0.0M
2022-05-16 32.65 32.90 32.65 32.90 0.0M
2022-05-12 33.50 33.50 33.50 33.50 0.0M
2022-05-11 33.57 34.32 33.57 34.11 0.1M
2022-05-10 32.83 32.83 32.83 32.83 0.0M
2022-05-09 33.65 33.65 32.57 32.57 0.3M
2022-05-06 35.33 35.33 35.33 35.33 0.0M
2022-05-05 35.80 35.80 35.80 35.80 0.0M
2022-05-04 35.47 35.90 35.44 35.90 0.5M
2022-05-03 33.46 33.46 33.46 33.46 0.0M
2022-05-02 33.08 33.08 33.08 33.08 0.0M
2022-04-29 34.11 34.11 34.11 34.11 0.0M
2022-04-28 34.46 34.46 34.11 34.11 0.2M
2022-04-27 34.92 34.92 34.92 34.92 0.1M
2022-04-26 34.12 35.82 33.88 35.82 0.2M
2022-04-25 34.27 34.27 33.93 34.24 0.0M
2022-04-22 36.23 36.23 35.85 35.85 0.0M
2022-04-21 37.85 37.85 37.20 37.20 0.0M
2022-04-19 38.49 38.64 38.40 38.40 0.5M
2022-04-18 38.05 38.05 38.05 38.05 0.0M
2022-04-14 38.99 38.99 38.99 38.99 0.0M
2022-04-12 38.09 38.09 38.09 38.09 0.0M
2022-04-11 37.45 37.55 36.95 37.55 0.0M
2022-04-08 38.55 38.80 38.55 38.80 0.1M
2022-04-07 37.21 37.21 37.21 37.21 0.0M
2022-04-05 37.53 37.75 37.50 37.50 0.0M
2022-04-04 38.60 38.60 38.03 38.03 0.0M
2022-04-01 38.30 38.30 37.49 37.49 0.1M
2022-03-31 38.27 38.28 38.26 38.28 0.7M
2022-03-30 36.55 36.55 36.55 36.55 0.0M
2022-03-29 35.97 35.97 35.39 35.65 0.6M
2022-03-28 38.00 38.00 36.30 37.00 0.0M
2022-03-25 38.05 38.05 37.36 37.68 0.1M
2022-03-24 38.00 38.00 38.00 38.00 0.0M
2022-03-22 35.90 35.90 35.90 35.90 0.0M
2022-03-18 34.30 34.30 34.27 34.27 0.0M
2022-03-17 33.51 33.51 33.51 33.51 0.0M
2022-03-16 33.50 33.50 33.50 33.50 0.0M
2022-03-15 31.40 31.49 31.40 31.49 0.1M
2022-03-14 32.88 32.97 31.67 32.15 0.2M
2022-03-11 32.87 32.87 31.19 31.19 0.1M
2022-03-10 32.75 32.90 32.65 32.90 0.2M
2022-03-09 34.00 34.00 34.00 34.00 0.0M
2022-03-08 35.25 35.29 33.80 33.80 0.0M
2022-03-04 33.78 33.78 33.78 33.78 0.0M
2022-03-03 33.00 33.00 32.85 32.85 0.3M
2022-02-28 32.19 32.19 31.53 31.53 0.3M
2022-02-25 31.00 31.00 30.27 30.27 0.0M
2022-02-24 32.00 32.00 31.00 31.00 0.0M
2022-02-23 30.83 30.83 30.83 30.83 0.0M
2022-02-22 31.19 31.19 30.00 30.00 0.0M
2022-02-18 29.00 29.00 29.00 29.00 0.0M
2022-02-17 30.56 30.56 30.56 30.56 0.0M
2022-02-15 29.17 29.45 29.17 29.45 0.5M
2022-02-14 31.47 31.47 30.41 30.41 0.0M
2022-02-11 31.54 31.54 30.33 31.47 0.3M
2022-02-04 28.68 29.41 28.68 28.86 0.1M
2022-02-02 28.24 28.24 28.24 28.24 0.7M
2022-02-01 27.95 28.31 27.94 28.31 0.6M
2022-01-31 27.55 27.55 27.55 27.55 0.0M
2022-01-28 27.48 27.88 27.48 27.88 0.5M
2022-01-27 28.47 28.49 28.22 28.49 0.0M
2022-01-26 28.90 28.90 28.49 28.49 0.0M
2022-01-25 27.85 28.60 27.85 28.60 0.0M
2022-01-24 27.30 27.51 27.30 27.47 0.2M
2022-01-20 29.03 29.04 29.03 29.04 0.4M
2022-01-19 28.71 28.71 28.70 28.71 0.5M
2022-01-18 29.25 29.25 28.87 28.87 0.0M
2022-01-13 28.20 28.20 28.20 28.20 0.0M
2022-01-12 27.85 27.85 27.85 27.85 0.0M
2022-01-11 28.11 28.31 27.55 28.31 0.0M
2022-01-10 27.80 27.80 27.80 27.80 0.0M
2022-01-07 27.25 27.25 27.19 27.19 0.1M
2022-01-06 27.75 27.75 27.75 27.75 0.1M
2022-01-05 27.95 27.95 27.65 27.65 0.0M
2022-01-04 27.10 27.10 27.10 27.10 0.0M