Equinor Asa Adr Stock Price History

EQNR Stock  USD 25.15  0.44  1.78%   
Below is the normalized historical share price chart for Equinor ASA ADR extending back to June 18, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Equinor ASA stands at 25.15, as last reported on the 19th of March, with the highest price reaching 25.25 and the lowest price hitting 24.94 during the day.
IPO Date
16th of May 2018
200 Day MA
25.1821
50 Day MA
23.952
Beta
0.162
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Equinor Stock, it is important to understand the factors that can impact its price. Equinor ASA appears to be very steady, given 3 months investment horizon. Equinor ASA ADR secures Sharpe Ratio (or Efficiency) of 0.11, which denotes the company had a 0.11 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Equinor ASA ADR, which you can use to evaluate the volatility of the firm. Please utilize Equinor ASA's Coefficient Of Variation of 1862.5, downside deviation of 2.19, and Mean Deviation of 1.58 to check if our risk estimates are consistent with your expectations.
  
At this time, Equinor ASA's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 03/19/2025, Other Stockholder Equity is likely to grow to about 6.3 B, while Liabilities And Stockholders Equity is likely to drop slightly above 100.5 B. . At this time, Equinor ASA's Price To Sales Ratio is relatively stable compared to the past year. As of 03/19/2025, Price Book Value Ratio is likely to grow to 3.86, while Price Earnings To Growth Ratio is likely to drop (0.16). Equinor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1085

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsEQNR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.03
  actual daily
18
82% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Equinor ASA is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Equinor ASA by adding it to a well-diversified portfolio.
Price Book
1.5833
Enterprise Value Ebitda
1.7894
Price Sales
0.6611
Shares Float
709.4 M
Dividend Share
1.42

Equinor ASA Stock Price History Chart

There are several ways to analyze Equinor Stock price data. The simplest method is using a basic Equinor candlestick price chart, which shows Equinor ASA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 7, 202525.46
Lowest PriceDecember 18, 202421.55

Equinor ASA March 19, 2025 Stock Price Synopsis

Various analyses of Equinor ASA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Equinor Stock. It can be used to describe the percentage change in the price of Equinor ASA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Equinor Stock.
Equinor ASA Price Action Indicator 0.27 
Equinor ASA Price Rate Of Daily Change 1.02 
Equinor ASA Accumulation Distribution 36,129 
Equinor ASA Price Daily Balance Of Power 1.42 

Equinor ASA March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Equinor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Equinor ASA intraday prices and daily technical indicators to check the level of noise trading in Equinor Stock and then apply it to test your longer-term investment strategies against Equinor.

Equinor Stock Price History Data

The price series of Equinor ASA for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 3.91 with a coefficient of variation of 3.95. Under current investment horizon, the daily prices are spread out with arithmetic mean of 23.49. The median price for the last 90 days is 23.35. The company completed dividends distribution on 2025-02-14.
OpenHighLowCloseVolume
03/19/2025 24.98  25.25  24.94  25.15  2,942,776 
03/18/2025 24.81  24.86  24.58  24.71  4,460,877 
03/17/2025 24.64  24.82  24.56  24.70  2,354,408 
03/14/2025 23.85  24.35  23.71  24.29  2,637,723 
03/13/2025 24.12  24.34  23.49  23.78  6,638,390 
03/12/2025 23.89  24.15  23.59  24.05  4,217,542 
03/11/2025 24.50  24.59  23.82  23.93  5,956,403 
03/10/2025 24.19  24.54  23.95  24.15  5,461,269 
03/07/2025 23.16  23.43  22.97  23.17  4,471,482 
03/06/2025 22.45  22.62  22.10  22.37  5,021,725 
03/05/2025 22.43  22.50  22.05  22.41  2,647,801 
03/04/2025 22.17  22.66  22.00  22.48  3,293,078 
03/03/2025 23.40  23.49  22.43  22.66  6,280,770 
02/28/2025 22.78  23.95  22.68  23.39  6,668,557 
02/27/2025 22.93  23.10  22.74  22.93  4,105,328 
02/26/2025 22.82  22.94  22.46  22.63  5,154,415 
02/25/2025 23.12  23.22  22.64  22.81  4,655,019 
02/24/2025 23.25  23.42  23.07  23.35  2,730,084 
02/21/2025 23.23  23.40  23.12  23.24  3,619,596 
02/20/2025 23.26  23.49  23.17  23.48  2,946,193 
02/19/2025 23.14  23.50  22.92  23.07  5,122,189 
02/18/2025 22.51  23.32  22.42  23.16  6,699,296 
02/14/2025 23.30  23.52  23.05  23.09  3,000,435 
02/13/2025 22.92  23.18  22.75  23.06  4,225,571 
02/12/2025 23.69  23.80  22.58  22.92  8,149,499 
02/11/2025 24.52  24.67  24.28  24.30  7,190,699 
02/10/2025 23.84  24.25  23.77  24.18  8,354,278 
02/07/2025 23.10  23.48  22.98  23.20  6,152,745 
02/06/2025 23.59  23.64  22.56  22.72  11,743,170 
02/05/2025 23.51  23.65  23.00  23.10  9,746,068 
02/04/2025 23.49  24.48  23.49  24.41  5,126,542 
02/03/2025 23.47  23.65  23.36  23.45  3,171,147 
01/31/2025 23.93  24.01  23.56  23.63  3,295,014 
01/30/2025 23.58  23.77  23.38  23.69  2,475,562 
01/29/2025 23.40  23.63  23.39  23.54  2,828,811 
01/28/2025 23.36  23.53  23.04  23.23  3,250,047 
01/27/2025 23.38  23.51  23.13  23.19  4,175,840 
01/24/2025 23.83  23.87  23.47  23.47  2,716,255 
01/23/2025 24.08  24.21  23.81  23.87  3,121,121 
01/22/2025 23.98  24.00  23.64  23.64  3,619,294 
01/21/2025 23.81  24.37  23.66  24.18  4,258,333 
01/17/2025 24.55  24.80  24.51  24.55  3,389,689 
01/16/2025 24.65  24.82  24.62  24.69  3,679,162 
01/15/2025 25.21  25.40  25.14  25.29  2,488,872 
01/14/2025 25.26  25.33  24.97  25.13  5,255,599 
01/13/2025 25.32  25.61  25.28  25.39  2,635,989 
01/10/2025 25.41  25.50  24.81  24.89  3,162,605 
01/08/2025 24.84  25.03  24.74  24.92  3,196,531 
01/07/2025 25.06  25.67  25.02  25.46  4,618,371 
01/06/2025 24.84  25.06  24.54  24.60  3,301,847 
01/03/2025 24.67  24.83  24.55  24.82  2,488,791 
01/02/2025 23.99  24.25  23.94  24.20  2,854,682 
12/31/2024 23.01  23.53  22.99  23.34  2,345,163 
12/30/2024 22.97  23.12  22.82  22.97  2,466,580 
12/27/2024 22.57  22.82  22.52  22.72  2,626,396 
12/26/2024 22.50  22.50  22.23  22.35  1,499,929 
12/24/2024 22.35  22.54  22.25  22.45  654,667 
12/23/2024 22.05  22.44  22.01  22.38  2,028,993 
12/20/2024 21.81  22.08  21.78  21.96  2,332,270 
12/19/2024 22.12  22.17  21.86  21.92  3,230,509 
12/18/2024 22.11  22.23  21.52  21.55  2,072,316 

About Equinor ASA Stock history

Equinor ASA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Equinor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Equinor ASA ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Equinor ASA stock prices may prove useful in developing a viable investing in Equinor ASA
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.8 B3.3 B
Net Income Applicable To Common Shares33.1 B34.7 B

Equinor ASA Quarterly Net Working Capital

16.66 Billion

Equinor ASA Stock Technical Analysis

Equinor ASA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Equinor ASA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Equinor ASA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Equinor ASA Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Equinor ASA's price direction in advance. Along with the technical and fundamental analysis of Equinor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Equinor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Equinor Stock Analysis

When running Equinor ASA's price analysis, check to measure Equinor ASA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Equinor ASA is operating at the current time. Most of Equinor ASA's value examination focuses on studying past and present price action to predict the probability of Equinor ASA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Equinor ASA's price. Additionally, you may evaluate how the addition of Equinor ASA to your portfolios can decrease your overall portfolio volatility.