NYSE, EQNR End of Day and Historical Stock Data [Equinor ASA ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EQNR:

25 Aug 2025

LAST: 24.94	CHANGE: 0.23	OPEN: 24.75	HIGH: 24.98	ASK: 0.00	VOLUME: 2.69M
LAST: 24.94	CHG(%): 0.91	PREV: 25.17	LOW: 24.67	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	24.75	24.98	24.67	24.94	2.69M
22 Aug 25	24.87	25.21	24.86	25.17	2.16M
21 Aug 25	24.67	25.04	24.58	24.97	4.35M
20 Aug 25	24.21	24.47	24.20	24.38	3.43M
19 Aug 25	23.91	24.17	23.75	23.85	3.52M
18 Aug 25	24.27	24.55	24.14	24.42	3.2M
15 Aug 25	24.44	24.69	24.41	24.54	2.69M
14 Aug 25	24.40	24.57	24.31	24.50	2.63M
13 Aug 25	24.29	24.61	24.27	24.59	4.31M
12 Aug 25	24.31	24.57	24.25	24.32	2.69M

COMPANY PROFILE

Name:
About:	Equinor ASA, an energy company, engages in the exploration, production, transportation, refining, and marketing of petroleum and other forms of energy in Norway and internationally. It operates through Exploration & Production Norway; Exploration & Production International; Exploration & Production USA; Marketing, Midstream & Processing; Renewables; and Other segments. The company develops carbon capture and storage projects; provides transportation solutions, including pipelines, shipping, trucking, and rail; and develops and explores for renewable energy, such as offshore wind, green hydrogen, and solar power. The company was formerly known as Statoil ASA and changed its name to Equinor ASA in May 2018. Equinor ASA was incorporated in 1972 and is headquartered in Stavanger, Norway.
Sector:	Energy
Address:	Forusbeen 50, Stavanger, Norway, 4035
Website:	https://www.equinor.com
CUSIP:	29446M102
CIK:	0001140625
ISIN:	US29446M1027
FIGI:	BBG000NT0ZZ4
LEI:	OW6OFBNCKXC4US5C7523

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.33
DivYield:	0.06
Div/Share:	1.46
PtB:	1.52
PtS:	0.60
EBITDA:	37.606B
Shares:	2.526B
Market Cap:	63.009B

TECHNICALS

MA5:	24.66
MA10:	24.57
MA20:	24.93
MA50:	25.64
MA100:	24.62
MA200:	24.31
STO9:	80.15
STO14:	51.17
RSI14:	46.85
WPR14:	-17.42
MTM14:	0.19
ROC14:	0.01
ATR:	0.56
Week High:	25.21
Week Low:	23.75
Month High:	27.07
Month Low:	23.75
Year High:	28.27
Year Low:	21.41