Equinor

EQNR
🏛️ germany →
20.91
Last Update: 2025-10-02
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
2025-10-02 21.20 21.20 20.91 20.91 0.0M
2025-10-01 20.75 21.24 20.75 21.24 0.0M
2025-09-30 21.17 21.17 20.74 20.74 0.0M
2025-09-29 21.78 21.78 21.31 21.31 0.0M
2025-09-26 21.89 21.89 21.81 21.81 0.0M
2025-09-25 21.72 21.99 21.72 21.76 0.0M
2025-09-24 21.31 21.88 21.31 21.88 0.0M
2025-09-23 20.58 21.18 20.58 21.18 0.0M
2025-09-22 20.79 20.79 20.72 20.72 0.0M
2025-09-19 20.73 20.95 20.73 20.85 0.0M
2025-09-18 20.71 20.99 20.71 20.73 0.0M
2025-09-17 20.75 20.79 20.75 20.79 0.0M
2025-09-16 20.79 20.79 20.70 20.70 0.0M
2025-09-15 20.88 20.88 20.72 20.72 0.0M
2025-09-12 20.64 20.68 20.64 20.68 0.0M
2025-09-11 21.21 21.21 20.73 20.73 0.0M
2025-09-10 20.83 20.92 20.83 20.92 0.0M
2025-09-09 20.66 20.85 20.66 20.85 0.0M
2025-09-08 20.38 20.54 20.38 20.54 0.0M
2025-09-05 20.77 20.77 20.21 20.21 0.0M
2025-09-04 20.49 20.64 20.49 20.64 0.0M
2025-09-03 20.91 20.91 20.57 20.57 0.0M
2025-09-02 21.06 21.46 21.06 21.16 0.0M
2025-09-01 21.01 21.07 21.01 21.07 0.0M
2025-08-29 20.91 21.07 20.91 21.07 0.0M
2025-08-28 21.21 21.21 20.79 20.79 0.0M
2025-08-27 21.19 21.25 21.19 21.21 0.0M
2025-08-26 21.26 21.26 21.10 21.10 0.0M
2025-08-25 21.26 21.26 21.15 21.22 0.0M
2025-08-22 21.39 21.39 21.29 21.29 0.0M
2025-08-21 20.91 21.35 20.91 21.20 0.0M
2025-08-20 20.53 20.81 20.53 20.81 0.0M
2025-08-19 20.67 20.67 20.51 20.53 0.0M
2025-08-18 20.90 20.90 20.44 20.74 0.0M
2025-08-15 21.07 21.10 21.07 21.10 0.0M
2025-08-14 20.91 20.93 20.91 20.93 0.0M
2025-08-13 21.00 21.00 20.78 20.81 0.0M
2025-08-12 20.87 20.94 20.87 20.94 0.0M
2025-08-11 21.38 21.38 20.99 21.00 0.0M
2025-08-08 21.38 21.38 21.21 21.21 0.0M
2025-08-07 21.52 21.52 21.27 21.41 0.0M
2025-08-06 21.74 22.07 21.74 22.07 0.0M
2025-08-05 21.83 21.83 21.78 21.78 0.0M
2025-08-04 22.37 22.37 21.82 21.82 0.0M
2025-08-01 22.48 22.48 22.04 22.04 0.0M
2025-07-31 22.47 22.52 22.47 22.52 0.0M
2025-07-30 23.11 23.11 22.43 22.43 0.0M
2025-07-29 22.34 22.89 22.34 22.82 0.0M
2025-07-28 21.72 22.44 21.72 22.44 0.0M
2025-07-25 21.80 21.80 21.67 21.67 0.0M
2025-07-24 21.75 21.89 21.75 21.78 0.0M
2025-07-23 21.93 21.93 21.72 21.72 0.0M
2025-07-22 22.07 22.07 22.03 22.03 0.0M
2025-07-21 22.26 22.26 22.10 22.10 0.0M
2025-07-18 22.20 22.23 22.20 22.23 0.0M
2025-07-17 22.20 22.20 21.95 21.95 0.0M
2025-07-16 22.21 22.21 22.06 22.06 0.0M
2025-07-15 22.91 22.91 22.34 22.34 0.0M
2025-07-14 23.01 23.42 22.78 22.85 0.0M
2025-07-11 22.62 23.02 22.62 23.02 0.0M
2025-07-10 22.43 22.70 22.43 22.70 0.0M
2025-07-09 22.11 22.58 22.11 22.45 0.0M
2025-07-08 21.72 22.12 21.72 22.12 0.0M
2025-07-07 22.05 22.05 21.69 21.69 0.0M
2025-07-04 21.91 22.08 21.91 22.05 0.0M
2025-07-03 21.70 21.91 21.70 21.91 0.0M
2025-07-02 21.42 21.72 21.42 21.72 0.0M
2025-07-01 21.43 21.74 21.43 21.74 0.0M
2025-06-30 21.62 21.62 21.34 21.34 0.0M
2025-06-27 21.64 21.64 21.56 21.60 0.0M
2025-06-26 21.52 21.57 21.52 21.57 0.0M
2025-06-25 21.70 21.70 21.51 21.51 0.0M
2025-06-24 22.30 22.30 21.70 21.70 0.0M
2025-06-23 24.58 24.58 23.02 23.02 0.0M
2025-06-20 24.22 24.27 23.91 23.91 0.0M
2025-06-19 24.20 24.64 24.20 24.53 0.0M
2025-06-18 24.49 24.49 24.02 24.17 0.0M
2025-06-17 24.01 24.46 24.01 24.20 0.0M
2025-06-16 24.07 24.07 23.53 23.53 0.0M
2025-06-13 23.70 23.90 23.49 23.67 0.0M
2025-06-12 22.21 22.64 22.21 22.64 0.0M
2025-06-11 22.01 22.20 22.01 22.06 0.0M
2025-06-10 21.69 22.09 21.69 22.09 0.0M
2025-06-09 21.49 21.57 21.49 21.57 0.0M
2025-06-06 21.13 21.47 21.13 21.47 0.0M
2025-06-05 21.10 21.26 21.10 21.26 0.0M
2025-06-04 21.25 21.50 21.07 21.07 0.0M
2025-06-03 21.08 21.26 21.02 21.22 0.0M
2025-06-02 20.71 21.23 20.71 21.17 0.0M
2025-05-30 21.01 21.01 20.76 20.76 0.0M
2025-05-29 21.55 21.55 21.04 21.04 0.0M
2025-05-28 21.41 21.65 21.26 21.39 0.0M
2025-05-27 21.11 21.53 21.11 21.30 0.0M
2025-05-26 21.15 21.23 21.08 21.08 0.0M
2025-05-23 20.66 20.90 20.66 20.85 0.0M
2025-05-22 20.77 20.78 20.57 20.75 0.0M
2025-05-21 21.20 21.35 21.11 21.18 0.0M
2025-05-20 21.01 21.20 20.99 20.99 0.0M
2025-05-19 21.29 21.29 20.74 20.89 0.0M
2025-05-16 20.83 21.26 20.83 21.09 0.0M
2025-05-15 20.44 20.49 20.44 20.49 0.0M
2025-05-14 21.09 21.09 20.65 20.89 0.0M
2025-05-13 21.00 21.07 20.91 20.95 0.0M
2025-05-12 20.61 21.23 20.61 20.97 0.0M
2025-05-09 20.40 20.60 20.40 20.47 0.0M
2025-05-08 20.11 20.33 20.11 20.17 0.0M
2025-05-07 20.34 20.34 20.17 20.17 0.0M
2025-05-06 20.39 20.63 20.39 20.63 0.0M
2025-05-05 20.04 20.54 20.04 20.24 0.0M
2025-05-02 19.98 20.36 19.92 20.36 0.0M
2025-04-30 20.17 20.53 19.91 20.25 0.0M
2025-04-29 20.04 20.15 19.80 20.15 0.0M
2025-04-28 20.11 20.16 20.11 20.12 0.0M
2025-04-25 20.15 20.15 20.01 20.01 0.0M
2025-04-24 20.21 20.23 20.21 20.23 0.0M
2025-04-23 20.55 20.97 20.16 20.16 0.0M
2025-04-22 20.30 20.45 20.15 20.43 0.0M
2025-04-17 20.41 20.59 20.41 20.57 0.0M
2025-04-16 20.56 20.72 20.23 20.72 0.0M
2025-04-15 20.96 20.96 20.58 20.60 0.0M
2025-04-14 20.77 20.77 20.44 20.44 0.0M
2025-04-11 20.12 20.12 20.07 20.07 0.0M
2025-04-10 21.37 21.37 19.99 19.99 0.0M
2025-04-09 20.04 20.04 19.66 19.66 0.0M
2025-04-08 21.21 21.21 20.68 20.86 0.0M
2025-04-07 21.15 21.15 19.61 20.71 0.0M
2025-04-04 22.91 22.91 21.63 21.92 0.0M
2025-04-03 23.92 24.27 23.02 23.02 0.0M
2025-04-02 24.90 24.90 24.53 24.53 0.0M
2025-04-01 24.42 24.90 24.42 24.76 0.0M
2025-03-31 24.00 24.50 24.00 24.50 0.0M
2025-03-28 24.21 24.36 23.87 23.87 0.0M
2025-03-27 24.10 24.29 24.10 24.18 0.0M
2025-03-26 23.83 24.23 23.83 24.06 0.0M
2025-03-25 23.50 24.00 23.50 23.65 0.0M
2025-03-24 23.69 23.69 23.64 23.64 0.0M
2025-03-21 23.26 23.79 23.26 23.71 0.0M
2025-03-20 23.09 23.34 23.09 23.34 0.0M
2025-03-19 22.45 23.11 22.45 23.11 0.0M
2025-03-18 22.53 22.71 22.53 22.71 0.0M
2025-03-17 22.41 22.66 22.41 22.61 0.0M
2025-03-14 21.96 22.17 21.96 22.17 0.0M
2025-03-13 22.03 22.22 22.03 22.22 0.0M
2025-03-12 22.06 22.06 21.95 21.95 0.0M
2025-03-11 22.28 22.65 22.01 22.01 0.0M
2025-03-10 21.51 22.25 21.51 22.25 0.0M
2025-03-07 20.61 21.09 20.61 21.09 0.0M
2025-03-06 20.82 20.82 20.65 20.71 0.0M
2025-03-05 21.23 21.23 20.57 20.73 0.0M
2025-03-04 21.62 21.62 21.00 21.07 0.0M
2025-03-03 22.46 22.46 22.21 22.21 0.0M
2025-02-28 22.05 22.05 21.91 21.97 0.0M
2025-02-27 21.63 22.13 21.63 21.91 0.0M
2025-02-26 21.78 21.78 21.59 21.65 0.0M
2025-02-25 22.16 22.16 21.66 21.79 0.0M
2025-02-24 22.22 22.27 22.03 22.27 0.0M
2025-02-21 22.16 22.36 22.16 22.36 0.0M
2025-02-20 22.00 22.21 21.92 22.21 0.0M
2025-02-19 22.16 22.22 22.02 22.09 0.0M
2025-02-18 21.94 21.94 21.65 21.84 0.0M
2025-02-17 22.05 22.08 21.85 21.85 0.0M
2025-02-14 22.11 22.15 22.09 22.10 0.0M
2025-02-13 22.11 22.11 21.89 22.01 0.0M
2025-02-12 24.05 24.05 23.15 23.15 0.0M
2025-02-11 23.78 24.17 23.78 24.17 0.0M
2025-02-10 22.82 23.44 22.82 23.44 0.0M
2025-02-07 22.42 22.74 22.42 22.73 0.0M
2025-02-06 22.89 22.89 22.40 22.40 0.0M
2025-02-05 23.80 23.80 22.77 22.77 0.0M
2025-02-04 23.16 23.76 23.16 23.76 0.0M
2025-02-03 23.50 23.50 23.22 23.28 0.0M
2025-01-31 23.30 23.30 23.10 23.30 0.0M
2025-01-30 22.88 22.98 22.88 22.98 0.0M
2025-01-29 22.66 22.92 22.53 22.92 0.0M
2025-01-28 22.46 22.68 22.46 22.68 0.0M
2025-01-27 22.51 22.59 22.50 22.50 0.0M
2025-01-24 23.30 23.30 22.61 22.61 0.0M
2025-01-23 23.01 23.45 23.01 23.34 0.0M
2025-01-22 23.52 23.52 23.10 23.10 0.0M
2025-01-21 23.87 23.87 23.12 23.20 0.0M
2025-01-20 24.25 24.25 23.83 23.94 0.0M
2025-01-17 24.32 24.32 24.28 24.28 0.0M
2025-01-16 24.91 24.91 24.20 24.20 0.0M
2025-01-15 24.81 24.89 24.81 24.89 0.0M
2025-01-14 25.23 25.33 24.78 24.78 0.0M
2025-01-13 24.99 25.39 24.99 25.39 0.0M
2025-01-10 24.63 25.19 24.63 24.63 0.0M
2025-01-09 24.51 24.68 24.51 24.68 0.0M
2025-01-08 24.88 25.00 24.64 24.64 0.0M
2025-01-07 24.10 25.00 24.10 25.00 0.0M
2025-01-06 24.20 24.34 24.10 24.34 0.0M
2025-01-03 23.91 24.42 23.91 24.19 0.0M
2025-01-02 22.44 23.86 22.44 23.85 0.0M