Equinor ASA (EQNR)

Last Price42.80

Change+1.41 (3.41%)

NYSE· Last Trade: Aug 31st, 10:54 PM EDT

Historical Prices For Equinor ASA (EQNR)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	42.62	43.06	42.27	42.80	2,477,084	42.80
8/28/2026	41.37	41.49	41.14	41.39	1,782,045	41.39
8/27/2026	41.42	41.90	40.72	41.55	2,275,401	41.55
8/26/2026	40.99	41.93	40.98	41.31	2,693,617	41.31
8/25/2026	41.66	41.98	41.13	41.21	5,437,356	41.21
8/24/2026	42.49	42.74	42.07	42.37	2,279,652	42.37
8/21/2026	43.01	43.17	42.61	42.86	1,909,770	42.86
8/20/2026	42.64	43.05	42.62	42.86	1,932,117	42.86
8/19/2026	42.00	42.62	41.91	42.03	2,387,656	42.03
8/18/2026	41.91	42.06	41.69	41.84	2,763,486	41.84
8/17/2026	41.36	41.95	41.03	41.82	2,884,451	41.82
8/14/2026	40.38	41.11	40.23	40.77	2,054,963	40.77
8/13/2026	40.23	40.66	39.74	40.54	1,751,454	40.15
8/12/2026	40.75	41.05	40.55	40.99	1,882,360	40.60
8/11/2026	40.89	41.22	40.83	40.93	1,819,268	40.54
8/10/2026	39.68	41.22	39.66	40.99	3,490,110	40.60
8/07/2026	38.98	39.50	38.83	38.92	2,669,686	38.55
8/06/2026	39.07	39.59	38.66	39.46	3,325,323	39.08
8/05/2026	39.68	39.77	38.07	38.13	4,204,608	37.76
8/04/2026	39.20	39.31	38.66	39.17	3,048,040	38.79
8/03/2026	40.07	40.17	39.55	39.91	3,738,138	39.53
7/31/2026	40.69	41.26	40.45	41.10	2,608,686	40.70
7/30/2026	40.35	40.81	40.11	40.73	3,450,825	40.34
7/29/2026	40.88	41.14	40.43	40.95	4,890,782	40.56
7/28/2026	38.67	39.13	37.88	38.27	3,627,937	37.90
7/27/2026	39.00	39.32	38.45	38.48	3,878,989	38.11
7/24/2026	40.70	41.13	39.92	40.35	5,594,324	39.96
7/23/2026	41.22	41.63	40.91	40.99	5,697,667	40.60
7/22/2026	39.40	40.08	39.23	39.96	5,207,313	39.58
7/21/2026	37.64	37.98	37.25	37.59	3,657,582	37.23
7/20/2026	36.97	37.85	36.83	37.35	6,165,225	36.99
7/17/2026	36.88	37.42	36.79	37.37	4,701,725	37.01
7/16/2026	35.66	35.95	35.49	35.63	3,115,563	35.29
7/15/2026	36.19	36.21	35.44	35.87	2,664,441	35.52
7/14/2026	36.40	36.54	35.64	36.19	3,752,745	35.84
7/13/2026	34.90	36.28	34.85	36.06	5,578,266	35.71
7/10/2026	33.83	34.13	33.43	33.92	2,474,993	33.59
7/09/2026	34.26	34.39	33.81	34.01	3,162,308	33.68
7/08/2026	34.49	34.83	34.12	34.27	5,112,785	33.94
7/07/2026	32.79	34.15	32.78	33.91	4,904,786	33.58
7/06/2026	32.11	32.17	31.93	32.06	2,803,625	31.75
7/02/2026	31.89	32.20	31.81	32.04	3,085,734	31.73
7/01/2026	31.21	31.46	31.13	31.21	2,627,211	30.91
6/30/2026	31.57	31.70	31.20	31.40	3,386,313	31.10
6/29/2026	31.18	31.41	31.08	31.18	2,145,884	30.88
6/26/2026	31.28	31.32	30.89	31.03	2,493,957	30.73
6/25/2026	30.92	31.63	30.83	31.56	4,253,169	31.26
6/24/2026	31.48	31.66	31.29	31.60	3,454,879	31.30
6/23/2026	32.51	32.68	32.34	32.65	3,260,124	32.34
6/22/2026	32.62	32.88	32.26	32.87	3,749,705	32.55
6/18/2026	32.26	32.52	31.82	32.38	5,808,891	32.07
6/17/2026	34.10	34.52	33.60	33.76	4,348,930	33.44
6/16/2026	33.91	34.19	33.66	33.84	5,383,709	33.51
6/15/2026	34.03	34.46	33.93	34.26	4,871,863	33.93
6/12/2026	35.55	36.76	35.51	36.18	5,636,452	35.83
6/11/2026	38.33	38.45	36.69	36.75	6,132,923	36.40
6/10/2026	37.09	37.97	37.06	37.49	2,835,784	37.13
6/09/2026	37.03	37.05	35.94	36.59	4,267,533	36.24
6/08/2026	37.80	37.94	37.39	37.60	2,380,682	37.24
6/05/2026	37.67	37.69	36.92	36.94	2,391,324	36.58
6/04/2026	37.53	37.94	37.51	37.65	2,874,166	37.29
6/03/2026	38.20	38.47	37.94	37.95	2,933,102	37.58
6/02/2026	37.25	37.87	37.23	37.82	2,378,615	37.46
6/01/2026	37.77	38.09	37.22	37.32	4,420,855	36.96