EQNR - EQUINOR ASA
31.25
-0.820 -2.624%
Share volume: 11,402,730
Last Updated: 03-03-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.07
-0.82
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $31.74 | $31.74 | $32.02 | $32.02 | $30.70 | $30.70 | $31.25 | $31.25 | 11,402,730 | $11,402,730.00 |
| 03-02-2026 | $32.48 | $32.48 | $32.58 | $32.58 | $31.22 | $31.22 | $32.07 | $32.07 | 14,377,752 | $14,377,752.00 |
| 02-27-2026 | $29.82 | $29.82 | $29.94 | $29.94 | $29.34 | $29.34 | $29.83 | $29.83 | 4,494,425 | $4,494,425.00 |
| 02-26-2026 | $28.55 | $28.55 | $29.53 | $29.53 | $28.45 | $28.45 | $28.95 | $28.95 | 4,358,983 | $4,358,983.00 |
| 02-25-2026 | $29.34 | $29.34 | $29.35 | $29.35 | $28.80 | $28.80 | $29.16 | $29.16 | 3,477,108 | $3,477,108.00 |
| 02-24-2026 | $29.32 | $29.32 | $29.36 | $29.36 | $28.98 | $28.98 | $29.12 | $29.12 | 3,169,533 | $3,169,533.00 |
| 02-23-2026 | $28.84 | $28.84 | $29.19 | $29.19 | $28.82 | $28.82 | $29.03 | $29.03 | 2,177,179 | $2,177,179.00 |
| 02-20-2026 | $28.70 | $28.70 | $28.84 | $28.84 | $28.48 | $28.48 | $28.82 | $28.82 | 6,386,701 | $6,386,701.00 |
| 02-19-2026 | $29.22 | $29.22 | $29.39 | $29.39 | $28.83 | $28.83 | $28.85 | $28.85 | 10,922,299 | $10,922,299.00 |
| 02-18-2026 | $28.36 | $28.36 | $28.43 | $28.43 | $28.19 | $28.19 | $28.25 | $28.25 | 5,385,364 | $5,385,364.00 |