Get the Stockscreener App
37.94
1.74%
-0.67
After Hours:
38.10
0.16
+0.42%
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 April 24, 2026, is $37.94.
- 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 351.13% to $37.94 now.
- The 52-week high stock price for EQNR is $43.46, representing a 14.54% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for EQNR is $21.96, indicating a -42.12% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 14, 2026 | $38.70 | $37.81 | $0.8899 | 5,748,017.0 | -3.06% |
| Apr 13, 2026 | $40.14 | $39.01 | $1.13 | 4,590,499.0 | +0.62% |
| Apr 10, 2026 | $39.21 | $38.13 | $1.08 | 5,571,198.0 | +1.06% |
| Apr 09, 2026 | $40.07 | $38.20 | $1.88 | 6,511,810.0 | -1.98% |
| Apr 08, 2026 | $39.48 | $37.00 | $2.48 | 11,367,392.0 | -6.51% |
| Apr 07, 2026 | $42.83 | $41.70 | $1.13 | 5,664,676.0 | +0.29% |
| Apr 06, 2026 | $42.81 | $41.47 | $1.34 | 3,046,691.0 | +0.48% |
| Apr 02, 2026 | $42.83 | $41.21 | $1.62 | 7,192,606.0 | +3.37% |
| Apr 01, 2026 | $41.81 | $39.47 | $2.34 | 11,838,931.0 | -4.29% |
| Mar 31, 2026 | $43.46 | $40.94 | $2.52 | 10,476,560.0 | -0.47% |
| Mar 30, 2026 | $43.20 | $42.23 | $0.965 | 7,792,486.0 | +2.09% |
| Mar 27, 2026 | $41.56 | $40.96 | $0.605 | 8,500,218.0 | +1.00% |
| Mar 26, 2026 | $41.57 | $40.87 | $0.70 | 7,674,773.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $42.83 | $34.44 | $8.39 | 114,192,915.0 | -10.09% |
| 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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):