Get the Stockscreener App
25.45
1.17%
-0.30
After Hours:
25.42
-0.03
-0.12%
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 August 01, 2025, is $25.45.
- Equinor Asa Adr all-time high stock price is $42.53, occurred on August 26, 2022.
- 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 202.62% to $25.45 now.
- The 52-week high stock price for EQNR is $28.29, representing a 11.16% increase from the current share price, occurred on August 12, 2024.
- The 52-week low stock price for EQNR is $21.41, indicating a -15.89% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Equinor Asa Adr (EQNR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $26.04 | $25.30 | $0.74 | 2,791,897.0 | -1.17% |
| Jul 31, 2025 | $26.06 | $25.60 | $0.46 | 2,375,576.0 | -0.43% |
| Jul 30, 2025 | $26.18 | $25.70 | $0.48 | 4,584,897.0 | -4.43% |
| Jul 29, 2025 | $27.07 | $26.19 | $0.88 | 7,226,623.0 | +3.76% |
| Jul 28, 2025 | $26.19 | $25.78 | $0.41 | 3,882,574.0 | +2.84% |
| Jul 25, 2025 | $25.54 | $25.29 | $0.25 | 3,282,587.0 | -1.25% |
| Jul 24, 2025 | $25.88 | $25.38 | $0.505 | 4,832,337.0 | -1.04% |
| Jul 23, 2025 | $25.95 | $25.59 | $0.365 | 2,893,417.0 | +1.37% |
| Jul 22, 2025 | $25.93 | $25.54 | $0.395 | 4,550,098.0 | +0.08% |
| Jul 21, 2025 | $25.90 | $25.58 | $0.32 | 2,543,055.0 | -0.47% |
| Jul 18, 2025 | $26.23 | $25.61 | $0.61 | 3,242,442.0 | -0.12% |
| Jul 17, 2025 | $25.77 | $25.43 | $0.34 | 2,426,456.0 | -0.08% |
| Jul 16, 2025 | $25.84 | $25.43 | $0.41 | 2,300,327.0 | +0.08% |
| Jul 15, 2025 | $26.17 | $25.65 | $0.52 | 2,699,232.0 | -2.46% |
| Jul 14, 2025 | $27.12 | $26.30 | $0.815 | 3,771,898.0 | -2.66% |
| Jul 11, 2025 | $27.18 | $26.68 | $0.49 | 4,481,913.0 | +1.57% |
| Jul 10, 2025 | $26.68 | $26.25 | $0.435 | 2,710,389.0 | +1.21% |
| Jul 09, 2025 | $26.43 | $26.16 | $0.275 | 3,398,206.0 | +1.00% |
| Jul 08, 2025 | $26.18 | $25.48 | $0.70 | 3,159,173.0 | +2.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $26.04 | $25.30 | $0.74 | 2,791,897.0 | +0.00% |
| Jul, 2025 | $27.18 | $25.20 | $1.98 | 81,974,455.0 | +1.23% |
| 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% |
Equinor Asa Adr Stock (EQNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.46 | $29.72 | $2.74 | 41,570,408.0 | -0.72% |
| Nov, 2023 | $33.91 | $31.33 | $2.58 | 52,481,306.0 | -4.50% |
| Oct, 2023 | $34.73 | $30.54 | $4.19 | 63,945,769.0 | +1.77% |
| Sep, 2023 | $33.38 | $31.34 | $2.04 | 44,039,914.0 | +7.26% |
| Aug, 2023 | $33.00 | $29.52 | $3.48 | 59,755,724.0 | -0.36% |
| Jul, 2023 | $31.65 | $28.06 | $3.59 | 46,984,864.0 | +5.03% |
| Jun, 2023 | $30.91 | $25.39 | $5.52 | 68,184,898.0 | +15.32% |
| May, 2023 | $30.27 | $25.23 | $5.04 | 69,700,064.0 | -11.86% |
| Apr, 2023 | $30.48 | $27.70 | $2.78 | 54,627,631.0 | +1.09% |
| Mar, 2023 | $31.27 | $26.28 | $4.98 | 88,414,854.0 | -6.82% |
| Feb, 2023 | $33.03 | $28.46 | $4.57 | 64,622,442.0 | +0.26% |
| Jan, 2023 | $34.05 | $29.55 | $4.50 | 82,750,069.0 | -15.02% |
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):