Get the Stockscreener App
38.51
0.60%
0.23
Pre-market:
38.29
-0.22
-0.57%
Equinor Asa Adr Stock (EQNR) Price History
The historical daily chart and data for Equinor Asa Adr stock (EQNR), show that the latest closing stock price as of May 14, 2026, is $38.51.
- Equinor Asa Adr all-time high stock price is $43.46, occurred on March 31, 2026.
- The lowest Equinor Asa Adr stock price recorded was $8.41 on March 18, 2020. Since then, Equinor Asa Adr's stock price has risen over 357.91% to $38.51 now.
- The 52-week high stock price for EQNR is $43.46, representing a 12.85% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for EQNR is $22.26, indicating a -42.20% decrease from the current share price, occurred on November 25, 2025.
- The closing price of Equinor Asa Adr (EQNR) stock in the beginning of 2025 was $26.71. The stock closed the year at $35.81, a gain of over 34.07% for the year.
The table below shows more information about EQNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2026 | $38.84 | $37.98 | $0.86 | 2,321,979.0 | +0.60% |
| May 13, 2026 | $38.35 | $37.87 | $0.476 | 1,976,779.0 | -0.62% |
| May 12, 2026 | $38.65 | $38.13 | $0.515 | 2,867,511.0 | +0.78% |
| May 11, 2026 | $38.52 | $37.41 | $1.11 | 3,568,432.0 | +4.17% |
| May 08, 2026 | $37.16 | $36.51 | $0.655 | 4,510,198.0 | -0.60% |
| May 07, 2026 | $37.17 | $36.06 | $1.11 | 7,359,525.0 | -2.95% |
| May 06, 2026 | $38.16 | $37.48 | $0.678 | 6,445,106.0 | -8.05% |
| May 05, 2026 | $41.67 | $40.96 | $0.71 | 2,789,300.0 | +0.10% |
| May 04, 2026 | $41.70 | $40.09 | $1.62 | 4,615,230.0 | +4.05% |
| May 01, 2026 | $40.52 | $39.09 | $1.43 | 3,456,193.0 | -2.55% |
| Apr 30, 2026 | $40.84 | $39.54 | $1.30 | 4,583,761.0 | +1.70% |
| Apr 29, 2026 | $40.34 | $39.39 | $0.95 | 4,085,207.0 | +4.05% |
| Apr 28, 2026 | $38.95 | $38.34 | $0.615 | 4,236,883.0 | +1.21% |
| Apr 27, 2026 | $38.54 | $37.96 | $0.58 | 2,649,326.0 | +0.29% |
| Apr 24, 2026 | $38.47 | $37.47 | $1.00 | 2,656,031.0 | -1.74% |
| Apr 23, 2026 | $39.09 | $37.83 | $1.26 | 4,660,682.0 | +1.69% |
| Apr 22, 2026 | $38.20 | $37.50 | $0.695 | 3,870,431.0 | +0.85% |
| Apr 21, 2026 | $37.76 | $36.53 | $1.23 | 5,764,205.0 | +4.55% |
| Apr 20, 2026 | $36.37 | $35.44 | $0.93 | 5,426,032.0 | +1.52% |
| Apr 17, 2026 | $35.49 | $34.44 | $1.05 | 13,400,995.0 | -7.32% |
| Apr 16, 2026 | $38.52 | $37.31 | $1.21 | 6,307,716.0 | +3.94% |
| Apr 15, 2026 | $37.85 | $36.55 | $1.30 | 7,918,972.0 | -3.11% |
Equinor Asa Adr Stock (EQNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Equinor Asa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EQNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equinor Asa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Equinor Asa Adr Stock (EQNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $41.70 | $36.06 | $5.64 | 42,232,232.0 | -5.50% |
| Apr, 2026 | $42.83 | $34.44 | $8.39 | 127,092,061.0 | -3.44% |
| Mar, 2026 | $43.46 | $30.70 | $12.76 | 243,038,008.0 | +41.47% |
| Feb, 2026 | $29.94 | $25.63 | $4.31 | 102,569,677.0 | +11.10% |
| Jan, 2026 | $27.48 | $22.85 | $4.63 | 109,129,463.0 | +13.63% |
Equinor Asa Adr Stock (EQNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.66 | $22.26 | $1.40 | 61,758,315.0 | +3.01% |
| Nov, 2025 | $24.89 | $22.26 | $2.63 | 75,775,528.0 | -4.38% |
| Oct, 2025 | $25.55 | $22.71 | $2.83 | 91,556,296.0 | -1.72% |
| Sep, 2025 | $25.81 | $23.58 | $2.23 | 76,198,084.0 | -0.93% |
| Aug, 2025 | $26.04 | $23.75 | $2.29 | 75,659,334.0 | -4.43% |
| Jul, 2025 | $27.18 | $25.20 | $1.98 | 79,182,558.0 | +2.43% |
| Jun, 2025 | $28.27 | $23.86 | $4.41 | 82,217,040.0 | +7.02% |
| May, 2025 | $24.62 | $21.96 | $2.66 | 87,646,102.0 | +5.38% |
| Apr, 2025 | $26.99 | $21.41 | $5.58 | 90,678,114.0 | -15.73% |
| Mar, 2025 | $26.57 | $22.05 | $4.52 | 76,296,105.0 | +13.08% |
| Feb, 2025 | $25.04 | $22.42 | $2.62 | 108,378,787.0 | -2.50% |
| Jan, 2025 | $26.06 | $23.39 | $2.67 | 66,682,293.0 | +1.27% |
Equinor Asa Adr Stock (EQNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.68 | $21.85 | $2.83 | 48,556,719.0 | -3.56% |
| Nov, 2024 | $25.16 | $22.15 | $3.01 | 92,621,985.0 | +2.98% |
| Oct, 2024 | $27.13 | $23.36 | $3.77 | 89,276,285.0 | -7.30% |
| Sep, 2024 | $25.89 | $24.02 | $1.87 | 66,734,074.0 | -5.80% |
| Aug, 2024 | $28.29 | $25.05 | $3.24 | 58,596,846.0 | +1.24% |
| Jul, 2024 | $29.03 | $25.63 | $3.40 | 62,770,357.0 | -7.00% |
| Jun, 2024 | $29.32 | $26.88 | $2.44 | 42,245,396.0 | -1.99% |
| May, 2024 | $29.27 | $26.32 | $2.95 | 66,383,308.0 | +9.59% |
| Apr, 2024 | $28.89 | $26.58 | $2.31 | 87,516,870.0 | -1.63% |
| Mar, 2024 | $27.35 | $24.88 | $2.47 | 65,827,115.0 | +9.79% |
| Feb, 2024 | $29.45 | $24.44 | $5.01 | 91,934,727.0 | -14.13% |
| Jan, 2024 | $32.66 | $27.58 | $5.08 | 63,098,514.0 | -9.39% |
0.34%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):