Get the Stockscreener App
24.49
1.78%
-0.445
After Hours:
24.48
-0.010
-0.04%
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 26, 2025, is $24.49.
- 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 191.20% to $24.49 now.
- The 52-week high stock price for EQNR is $28.27, representing a 15.41% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for EQNR is $21.41, indicating a -12.60% 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 26, 2025 | $24.75 | $24.45 | $0.30 | 2,891,722.0 | -1.78% |
| Aug 25, 2025 | $24.98 | $24.67 | $0.31 | 2,535,496.0 | -0.93% |
| Aug 22, 2025 | $25.21 | $24.86 | $0.35 | 2,158,059.0 | +0.80% |
| Aug 21, 2025 | $25.04 | $24.58 | $0.46 | 4,310,279.0 | +2.42% |
| Aug 20, 2025 | $24.46 | $24.20 | $0.265 | 3,431,901.0 | +2.22% |
| Aug 19, 2025 | $24.16 | $23.75 | $0.415 | 3,517,706.0 | -2.33% |
| Aug 18, 2025 | $24.55 | $24.14 | $0.405 | 3,178,967.0 | -0.49% |
| Aug 15, 2025 | $24.69 | $24.41 | $0.285 | 2,629,310.0 | +0.16% |
| Aug 14, 2025 | $24.57 | $24.31 | $0.255 | 2,570,237.0 | -0.37% |
| Aug 13, 2025 | $24.61 | $24.27 | $0.34 | 4,313,295.0 | +1.11% |
| Aug 12, 2025 | $24.57 | $24.25 | $0.32 | 2,669,717.0 | +0.16% |
| Aug 11, 2025 | $24.59 | $24.18 | $0.41 | 2,830,775.0 | -0.90% |
| Aug 08, 2025 | $25.25 | $24.42 | $0.83 | 5,574,205.0 | -1.17% |
| Aug 07, 2025 | $25.04 | $24.65 | $0.385 | 4,783,792.0 | +0.16% |
| Aug 06, 2025 | $25.98 | $24.22 | $1.76 | 9,896,831.0 | -1.67% |
| Aug 05, 2025 | $25.39 | $25.05 | $0.34 | 3,511,920.0 | -0.20% |
| Aug 04, 2025 | $25.39 | $25.16 | $0.235 | 2,884,875.0 | -0.90% |
| 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% |
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 | $23.75 | $2.29 | 69,372,706.0 | -4.89% |
| 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% |
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% |
0.20%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):