Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 38.30
-0.10 (-0.26%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:DNQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 39.00 | 39.00 | 38.30 | 38.30 | 38.30 | -0.26% | 1,500 |
| Sep 11, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | -0.78% | - |
| Sep 10, 2026 | 38.60 | 39.00 | 38.60 | 38.70 | 38.70 | - | 500 |
| Sep 9, 2026 | 37.00 | 38.70 | 37.00 | 38.70 | 38.70 | 4.03% | 185 |
| Sep 8, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 60 |
| Sep 7, 2026 | 36.20 | 37.40 | 36.20 | 37.00 | 37.00 | 2.49% | 30 |
| Sep 4, 2026 | 36.30 | 36.30 | 36.10 | 36.10 | 36.10 | -2.70% | - |
| Sep 3, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.59% | - |
| Sep 2, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 3.01% | - |
| Sep 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.27% | - |
| Aug 31, 2026 | 35.60 | 37.00 | 35.60 | 36.70 | 36.70 | 3.38% | 300 |
| Aug 28, 2026 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | -0.28% | - |
| Aug 27, 2026 | 35.10 | 35.60 | 35.10 | 35.60 | 35.60 | 1.71% | - |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.05% | - |
| Aug 25, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.55% | - |
| Aug 24, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.55% | - |
| Aug 21, 2026 | 36.40 | 37.00 | 36.40 | 36.50 | 36.50 | 2.82% | 1,250 |
| Aug 20, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.20% | - |
| Aug 19, 2026 | 35.80 | 36.30 | 35.80 | 36.30 | 36.30 | -0.82% | 335 |
| Aug 18, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 1.67% | 1,250 |
| Aug 17, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.56% | - |
| Aug 14, 2026 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | 1.68% | - |
| Aug 13, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.52 | -1.14% | 300 |
| Aug 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | - | - |
| Aug 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | -0.85% | - |
| Aug 10, 2026 | 33.40 | 35.50 | 33.40 | 35.50 | 35.22 | 4.41% | - |
| Aug 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | 2.41% | - |
| Aug 6, 2026 | 32.80 | 33.30 | 32.80 | 33.20 | 32.93 | -0.30% | 448 |
| Aug 5, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.03 | -1.77% | - |
| Aug 4, 2026 | 34.40 | 34.40 | 33.90 | 33.90 | 33.63 | -0.59% | - |
| Aug 3, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 33.83 | -3.94% | - |
| Jul 31, 2026 | 34.10 | 35.50 | 34.10 | 35.50 | 35.22 | 2.01% | 50 |
| Jul 30, 2026 | 35.50 | 35.50 | 34.80 | 34.80 | 34.52 | 2.65% | 250 |
| Jul 29, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.63 | 1.50% | - |
| Jul 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | -0.60% | - |
| Jul 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | -5.08% | 80 |
| Jul 24, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.12 | -1.67% | - |
| Jul 23, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 35.71 | 4.35% | 3,551 |
| Jul 22, 2026 | 32.70 | 34.50 | 32.70 | 34.50 | 34.22 | 6.48% | 10 |
| Jul 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | -0.92% | - |
| Jul 20, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.44 | 0.93% | - |
| Jul 17, 2026 | 30.90 | 32.40 | 30.90 | 32.40 | 32.14 | 4.52% | 10 |
| Jul 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | -1.27% | - |
| Jul 15, 2026 | 31.30 | 31.40 | 31.30 | 31.40 | 31.15 | -0.63% | 50 |
| Jul 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | - | - |
| Jul 13, 2026 | 29.80 | 31.60 | 29.80 | 31.60 | 31.35 | 7.48% | - |
| Jul 10, 2026 | 29.50 | 29.50 | 29.40 | 29.40 | 29.16 | -1.01% | - |
| Jul 9, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.46 | -0.67% | - |
| Jul 8, 2026 | 29.70 | 29.90 | 29.70 | 29.90 | 29.66 | 3.46% | - |
| Jul 7, 2026 | 27.80 | 29.20 | 27.80 | 28.90 | 28.67 | 3.96% | 1,072 |