Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 43.40
+2.60 (6.37%)
At close: Oct 23, 2026
FRA:DNQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.10 | 43.40 | 41.10 | 43.40 | 43.40 | 6.37% | 3,779 |
| Oct 22, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 0.74% | 70 |
| Oct 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.46% | - |
| Oct 20, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Oct 19, 2026 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | -0.72% | - |
| Oct 16, 2026 | 39.80 | 41.40 | 39.80 | 41.40 | 41.40 | 3.24% | - |
| Oct 15, 2026 | 39.80 | 40.50 | 39.80 | 40.10 | 40.10 | 0.50% | 600 |
| Oct 14, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 2.31% | - |
| Oct 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 12, 2026 | 38.30 | 39.70 | 38.30 | 39.20 | 39.20 | 3.98% | 200 |
| Oct 9, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.53% | - |
| Oct 8, 2026 | 37.30 | 37.90 | 37.30 | 37.90 | 37.90 | -0.52% | 135 |
| Oct 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.60% | - |
| Oct 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 5, 2026 | 37.60 | 37.60 | 37.40 | 37.50 | 37.50 | -0.53% | 200 |
| Oct 2, 2026 | 37.20 | 37.70 | 37.10 | 37.70 | 37.70 | 3.86% | 134 |
| Oct 1, 2026 | 36.50 | 36.50 | 36.30 | 36.30 | 36.30 | 0.28% | 135 |
| Sep 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.43% | - |
| Sep 29, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 28, 2026 | 36.80 | 37.10 | 36.80 | 37.10 | 37.10 | 0.82% | - |
| Sep 25, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | -2.90% | - |
| Sep 24, 2026 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 0.80% | - |
| Sep 23, 2026 | 36.30 | 37.60 | 36.30 | 37.60 | 37.60 | 3.58% | 700 |
| Sep 22, 2026 | 36.80 | 36.80 | 36.30 | 36.30 | 36.30 | -1.89% | - |
| Sep 21, 2026 | 38.20 | 38.20 | 37.00 | 37.00 | 37.00 | -3.14% | 1,100 |
| Sep 18, 2026 | 38.40 | 38.50 | 38.20 | 38.20 | 38.20 | -0.52% | 130 |
| Sep 17, 2026 | 38.30 | 38.40 | 38.30 | 38.40 | 38.40 | - | - |
| Sep 16, 2026 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -2.78% | - |
| Sep 15, 2026 | 38.40 | 39.50 | 38.40 | 39.50 | 39.50 | 3.13% | - |
| 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% | - |