NYSE · EQNR · stock
Equinor Asa (EQNR) stock price history
Every NYSE trading session of Equinor Asa from Jun 18, 2001 to Nov 11, 2026: 6,372 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQNR adjusted close, 2001 to 2026
- $48.82
- All time high, 2026
- $49.08
- 52 week high, $21.74 low
- 6,372
- Daily sessions since 2001
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
EQNR key facts
- Equinor Asa (EQNR) closed at $41.33 on Nov 11, 2026 on NYSE.
- EQNR's all time high close is $48.82, set on Oct 23, 2026; its all time low close is $1.75 on Oct 25, 2001.
- EQNR's 52 week range is $21.74 to $49.08.
- EQNR returned +73.8% over the year to Nov 11, 2026 and +127.8% over five years.
- Over ten years EQNR returned +349%, +16.2% a year compounded.
- EQNR's deepest drawdown was -68.3% from May 22, 2008 to Nov 20, 2008.
- DataCedar holds 6,372 daily sessions of EQNR history from Jun 18, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EQNR price chart, 2001 to 2026
EQNR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +2.0% |
| 6 months | +9.2% |
| Year to date | +79.3% |
| 1 year | +73.8% |
| 3 years | +56.9% |
| 5 years | +127.8% |
| 10 years | +349.0% |
| Since Jun 18, 2001 | +1,845% |
| Compound annual growth, 25.4 years | +12.4% |
EQNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.82 on Oct 23, 2026
- All time low close
- $1.75 on Oct 25, 2001
- 52 week high
- $49.08 on Oct 23, 2026
- 52 week low
- $21.74 on Nov 25, 2025
- Deepest drawdown
- -68.3% from May 22, 2008 to Nov 20, 2008, recovered Jun 13, 2014
- Best single session
- +14.1% on Nov 21, 2008
- Worst single session
- -21.1% on Mar 9, 2020
- Volatility, 1 year annualised
- 40.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2001
- 19.4×
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2008, -43%
EQNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 18, 2001; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.30 | $49.08 | $22.32 | $41.33 | +79.1% | 1.1B | 217 |
| 2025 | $22.37 | $26.78 | $19.97 | $23.08 | +6.1% | 985.5M | 250 |
| 2024 | $25.81 | $26.74 | $19.76 | $21.76 | -16.0% | 838.2M | 252 |
| 2023 | $24.77 | $27.67 | $19.53 | $25.90 | -0.8% | 737.9M | 250 |
| 2022 | $18.31 | $30.38 | $18.23 | $26.10 | +42.8% | 904.9M | 251 |
| 2021 | $11.61 | $19.51 | $11.24 | $18.28 | +64.6% | 724.7M | 251 |
| 2020 | $13.09 | $13.58 | $5.51 | $11.11 | -13.6% | 1.1B | 253 |
| 2019 | $12.80 | $14.85 | $10.18 | $12.85 | -1.0% | 434.6M | 250 |
| 2018 | $12.90 | $17.57 | $12.23 | $12.98 | +2.5% | 385.9M | 250 |
| 2017 | $10.69 | $12.72 | $9.35 | $12.66 | +21.6% | 450.4M | 250 |
| 2016 | $7.39 | $10.63 | $5.87 | $10.41 | +38.3% | 743.5M | 251 |
| 2015 | $9.09 | $11.42 | $7.19 | $7.52 | -18.7% | 734.1M | 251 |
| 2014 | $11.83 | $16.42 | $8.29 | $9.26 | -22.5% | 456.4M | 249 |
| 2013 | $12.00 | $12.70 | $9.91 | $11.95 | +1.4% | 374M | 252 |
| 2012 | $11.91 | $13.00 | $10.35 | $11.78 | +2.4% | 333.3M | 250 |
| 2011 | $10.37 | $12.77 | $9.04 | $11.50 | +12.5% | 605.3M | 252 |
| 2010 | $10.53 | $10.90 | $7.91 | $10.23 | +0.5% | 414.8M | 252 |
| 2009 | $6.53 | $10.79 | $5.72 | $10.18 | +58.0% | 361.3M | 252 |
| 2008 | $11.61 | $16.75 | $4.97 | $6.44 | -43.2% | 484M | 253 |
| 2007 | $9.23 | $13.22 | $8.31 | $11.34 | +22.7% | 204.3M | 251 |
| 2006 | $7.97 | $11.72 | $7.73 | $9.24 | +19.0% | 155M | 250 |
| 2005 | $5.02 | $8.83 | $4.71 | $7.77 | +51.7% | 113.3M | 251 |
| 2004 | $3.57 | $5.16 | $3.33 | $5.12 | +45.5% | 38.2M | 251 |
| 2003 | $2.48 | $3.55 | $2.15 | $3.52 | +43.7% | 9.8M | 250 |
| 2002 | $1.92 | $2.77 | $1.78 | $2.45 | +31.4% | 13.5M | 252 |
| 2001 | $2.13 | $2.20 | $1.74 | $1.86 | n/a | 23.4M | 131 |
EQNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $41.33 | -15.2% |
| October 2026 | $48.75 | +17.2% |
| September 2026 | $41.60 | -2.8% |
| August 2026 | $42.80 | +4.1% |
| July 2026 | $41.10 | +30.9% |
| June 2026 | $31.40 | -12.8% |
| May 2026 | $35.99 | -10.8% |
| April 2026 | $40.34 | -3.4% |
| March 2026 | $41.77 | +41.5% |
| February 2026 | $29.53 | +12.6% |
| January 2026 | $26.23 | +13.6% |
| December 2025 | $23.08 | +3.1% |
About the EQNR data
Daily bars. 6,372 sessions from Jun 18, 2001 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEQNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EQBK Equity Bancshares INC
- EQH Equitable Holdings, Inc.
- EQH$A Equitable Holdings, Inc. Depositary Shares
- EQH$C Equitable Holdings, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series C
- EQS Equus Total Return, INC.
- EQT EQT Corp
- ERO Ero Copper Corp.
- EROC ERock, Inc.
Common questions
EQNR share price history
