EQNR.OLEQNR.OL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $248.50 | $249.30 | $244.40 | $248.80 | 1.67M |
| 1/14/2026 | $244.10 | $251.70 | $242.10 | $250.00 | 4.49M |
| 1/13/2026 | $244.00 | $248.20 | $243.70 | $246.40 | 4.69M |
| 1/12/2026 | $239.80 | $241.20 | $238.20 | $240.20 | 2.67M |
| 1/9/2026 | $238.10 | $241.40 | $236.60 | $239.70 | 3.95M |
| 1/8/2026 | $232.50 | $234.10 | $230.50 | $232.80 | 2.46M |
| 1/7/2026 | $233.50 | $234.00 | $229.90 | $232.20 | 6.48M |
| 1/6/2026 | $240.00 | $243.20 | $239.40 | $239.50 | 3.46M |
| 1/5/2026 | $243.20 | $244.40 | $237.20 | $237.70 | 3.65M |
| 1/2/2026 | $237.70 | $243.30 | $237.70 | $241.60 | 3.04M |
| 12/30/2025 | $236.00 | $238.40 | $235.80 | $237.00 | 2.56M |
| 12/29/2025 | $231.60 | $235.40 | $231.50 | $235.20 | 2.11M |
| 12/23/2025 | $228.00 | $232.80 | $228.00 | $232.00 | 1.84M |
| 12/22/2025 | $233.50 | $234.90 | $228.80 | $230.20 | 3.01M |
| 12/19/2025 | $230.60 | $233.90 | $230.40 | $232.10 | 6.22M |
| 12/18/2025 | $233.60 | $234.90 | $231.60 | $231.90 | 2.62M |
| 12/17/2025 | $228.80 | $234.00 | $228.80 | $232.10 | 3.38M |
| 12/16/2025 | $230.00 | $231.10 | $227.00 | $227.00 | 2.57M |
| 12/15/2025 | $234.10 | $234.80 | $231.80 | $232.40 | 2.63M |
| 12/12/2025 | $230.10 | $234.10 | $229.50 | $232.70 | 2.32M |
| 12/11/2025 | $230.30 | $232.20 | $228.50 | $231.60 | 2.61M |
| 12/10/2025 | $234.10 | $235.50 | $230.00 | $230.00 | 2.81M |
| 12/9/2025 | $235.30 | $237.20 | $234.10 | $234.10 | 2.88M |
| 12/8/2025 | $233.00 | $236.20 | $232.70 | $235.30 | 2.24M |
| 12/5/2025 | $234.20 | $235.90 | $233.60 | $235.60 | 2.28M |
| 12/4/2025 | $235.50 | $236.20 | $234.10 | $235.20 | 2.09M |
| 12/3/2025 | $232.00 | $235.30 | $231.80 | $234.40 | 2.53M |
| 12/2/2025 | $232.90 | $233.10 | $228.60 | $230.60 | 2.89M |
| 12/1/2025 | $234.00 | $234.30 | $230.30 | $232.60 | 2.71M |
| 11/28/2025 | $232.40 | $233.60 | $231.40 | $233.10 | 2.32M |
| 11/27/2025 | $231.40 | $232.60 | $230.70 | $231.80 | 2.50M |
| 11/26/2025 | $231.00 | $232.40 | $229.50 | $231.10 | 2.70M |
| 11/25/2025 | $232.50 | $233.50 | $226.40 | $229.70 | 3.68M |
| 11/24/2025 | $234.00 | $234.40 | $231.10 | $231.80 | 4.90M |
| 11/21/2025 | $235.40 | $236.50 | $232.80 | $234.90 | 3.54M |
| 11/20/2025 | $237.80 | $241.00 | $237.30 | $240.50 | 2.45M |
| 11/19/2025 | $244.40 | $245.20 | $235.70 | $236.00 | 3.75M |
| 11/18/2025 | $245.00 | $245.20 | $241.30 | $241.70 | 2.48M |
| 11/17/2025 | $245.30 | $247.30 | $245.20 | $246.80 | 2.03M |
| 11/14/2025 | $241.60 | $244.60 | $241.60 | $244.60 | 3.15M |
| 11/13/2025 | $241.00 | $242.60 | $239.80 | $242.00 | 2.52M |
| 11/12/2025 | $249.00 | $250.80 | $242.80 | $244.20 | 3.17M |
| 11/11/2025 | $242.80 | $248.90 | $242.80 | $248.70 | 2.70M |
| 11/10/2025 | $248.10 | $248.80 | $240.90 | $241.40 | 2.49M |
| 11/7/2025 | $245.30 | $247.20 | $244.40 | $245.90 | 2.19M |
| 11/6/2025 | $244.00 | $246.60 | $243.90 | $244.90 | 2.50M |
| 11/5/2025 | $242.80 | $248.70 | $242.80 | $247.10 | 2.44M |
| 11/4/2025 | $243.50 | $243.50 | $239.80 | $243.10 | 2.29M |
| 11/3/2025 | $243.70 | $245.30 | $243.20 | $244.20 | 2.14M |
| 10/31/2025 | $240.50 | $242.30 | $239.10 | $242.00 | 2.59M |
| 10/30/2025 | $241.00 | $244.80 | $240.40 | $242.60 | 2.17M |
| 10/29/2025 | $238.00 | $245.20 | $236.90 | $241.90 | 3.50M |
| 10/28/2025 | $242.60 | $243.40 | $239.20 | $242.00 | 2.83M |
| 10/27/2025 | $244.90 | $245.20 | $240.90 | $244.10 | 2.05M |
| 10/24/2025 | $248.80 | $249.50 | $244.10 | $245.40 | 2.14M |
| 10/23/2025 | $244.70 | $250.60 | $244.50 | $248.30 | 4.55M |
| 10/22/2025 | $236.00 | $238.40 | $235.80 | $237.40 | 2.60M |
| 10/21/2025 | $232.90 | $235.10 | $232.90 | $234.70 | 1.80M |
| 10/20/2025 | $232.40 | $234.90 | $231.30 | $232.90 | 2.05M |
| 10/17/2025 | $231.10 | $234.20 | $229.60 | $233.30 | 3.97M |