Equinor ASA
EQNRNYSEEnergy● Active
$36.94
$-0.71(-1.89%)
Market Cap$93.6B
P/E Ratio—
52W High$43.46
52W Low$22.26
Equinor ASA（EQNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eqnr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.46
Mar 31, 2026
-15.0% from here
5-Year Low5Y
$18.45
Jul 20, 2021
+100.2% from low
IPO Priceadj.
$7.47
Jun 18, 2001
+394.5% since IPO
1 Year Ago
$24.70
Jun 9, 2025
+49.6% in 1Y
5 Years Ago
$23.13
Jun 8, 2021
+59.7% in 5Y
10 Years Ago
$17.16
Jun 8, 2016
+115.3% in 10Y
Historical Price Data · EQNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $37.67 | $37.69 | $36.92 | $36.94 | $36.94 | 2.4M | -1.94% |
| Jun 4, 2026 | $37.53 | $37.94 | $37.51 | $37.65 | $37.65 | 2.9M | +0.32% |
| Jun 3, 2026 | $38.20 | $38.47 | $37.94 | $37.95 | $37.95 | 2.9M | -0.65% |
| Jun 2, 2026 | $37.25 | $37.87 | $37.23 | $37.82 | $37.82 | 2.4M | +1.53% |
| Jun 1, 2026 | $37.77 | $38.10 | $37.22 | $37.32 | $37.32 | 4.4M | -1.19% |
| May 29, 2026 | $36.40 | $36.43 | $35.52 | $35.99 | $35.99 | 3.3M | -1.13% |
| May 28, 2026 | $37.23 | $37.29 | $36.20 | $36.55 | $36.55 | 3.6M | -1.83% |
| May 27, 2026 | $36.73 | $37.08 | $36.43 | $36.50 | $36.50 | 3.5M | -0.63% |
| May 26, 2026 | $38.19 | $38.55 | $37.70 | $37.74 | $37.74 | 4.0M | -1.18% |
| May 22, 2026 | $38.57 | $38.95 | $38.31 | $38.81 | $38.81 | 2.9M | +0.62% |
| May 21, 2026 | $39.94 | $40.01 | $38.34 | $38.67 | $38.67 | 5.2M | -3.18% |
| May 20, 2026 | $40.25 | $40.61 | $38.88 | $38.96 | $38.96 | 5.3M | -3.20% |
| May 19, 2026 | $40.88 | $40.94 | $40.02 | $40.79 | $40.79 | 4.1M | -0.22% |
| May 18, 2026 | $39.22 | $40.00 | $38.75 | $39.66 | $39.66 | 5.1M | +1.12% |
| May 15, 2026 | $38.29 | $39.64 | $38.29 | $39.48 | $39.48 | 3.6M | +3.11% |
| May 14, 2026 | $38.10 | $38.84 | $37.98 | $38.51 | $38.51 | 2.3M | +1.08% |
| May 13, 2026 | $38.13 | $38.35 | $37.87 | $38.28 | $38.28 | 2.0M | +0.39% |
| May 12, 2026 | $38.35 | $38.65 | $38.14 | $38.52 | $38.52 | 2.9M | +0.44% |
| May 11, 2026 | $37.57 | $38.52 | $37.41 | $38.22 | $38.22 | 3.6M | +1.73% |
| May 8, 2026 | $36.88 | $37.17 | $36.51 | $36.69 | $36.69 | 4.5M | -0.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EQNR
Jan 1 → Dec 31 · 6 years2026+54.9%$23.85 → $36.94
+54.9%
2025-3.0%$24.35 → $23.63
-3.0%
2024-24.9%$31.53 → $23.69
-24.9%
2023-6.9%$33.98 → $31.64
-6.9%
2022+35.7%$26.38 → $35.81
+35.7%
2021+13.4%$23.22 → $26.33
+13.4%
Best Year2026 · +54.9%
Worst Year2024 · -24.9%
Positive Years3 / 6
Avg Annual Return+11.6%
6Y Total Return+59.1%
6Y CAGR~+8.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in EQNR?
If you invested $1,000 in EQNR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,153
Total Return+115.3%
CAGR~+8.0% / yr
Profit+$1,153
Based on Jun 8, 2016 · $17.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Equinor ASA（EQNR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EQNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EQNR 历史股价FMP 日线复权 OHLCV