Equinor ASA (DNQ) - Historical data, historical prices

United States

closes in 2h 35m

32.31000 EUR

0.3

0.92%

Last update Jun 4, 4:53 PM CEST

Market closed

Day range

32.31000

32.74000

Previous close

32.61000

Open

32.74000

Access this stock data via API

Equinor ASA

32.31

0.30

0.92%

Date	Open	High	Low	Close	% Change	Volume
Jun 04, 2026	32.74	32.74	32.31	32.31	-1.31%	970
Jun 03, 2026	32.61	32.61	32.61	32.61	0	0
Jun 02, 2026	31.83	31.83	31.83	31.83	0	0
Jun 01, 2026	31.23	32.83	31.23	32.16	2.98%	590
May 29, 2026	31.10	31.12	30.46	30.66	-1.41%	1071
May 28, 2026	31.79	31.98	31.48	31.48	-0.98%	295
May 27, 2026	32.26	32.26	31.79	31.79	-1.46%	100
May 26, 2026	31.99	32.26	31.99	32.26	0.84%	1400
May 25, 2026	32.56	32.56	31.49	31.61	-2.92%	1185
May 22, 2026	33.46	33.46	33.46	33.46	0	0
May 21, 2026	33.78	34.30	33.78	34.30	1.54%	800
May 20, 2026	35.12	35.12	34.76	34.76	-1.03%	1235
May 19, 2026	34	35.13	34	35.13	3.32%	4619
May 18, 2026	33.94	34.14	33.25	34	0.18%	5417
May 15, 2026	32.21	33.52	32.21	33.52	4.07%	3063
May 14, 2026	32.06	32.61	32.06	32.27	0.66%	900
May 13, 2026	32.50	32.50	32.06	32.06	-1.35%	1679
May 12, 2026	32.58	32.98	32.58	32.79	0.64%	540
May 11, 2026	31.97	32.52	31.88	32.52	1.72%	4338
May 08, 2026	31.52	31.52	31.37	31.37	-0.48%	2880
May 07, 2026	31.27	31.32	31.27	31.32	0.16%	200
May 06, 2026	35.31	35.31	31.48	32.13	-9.01%	10662
May 05, 2026	34.93	35.48	34.82	35.36	1.23%	4620
May 04, 2026	33.47	33.47	33.47	33.47	0	0

Access /time_series data via our API — starting from the Basic plan and above.

Equinor ASA