Equinor Asa Adr Stock Price History

EQNR Stock  USD 27.12  0.37  1.38%   
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 27.12, as last reported on the 5th of October, with the highest price reaching 27.13 and the lowest price hitting 26.61 during the day.
IPO Date
16th of May 2018
200 Day MA
27.3919
50 Day MA
26.1044
Beta
0.259
 
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. Currently, Equinor ASA ADR is very steady. Equinor ASA ADR secures Sharpe Ratio (or Efficiency) of 0.0095, which denotes the company had a 0.0095% return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Equinor ASA ADR, which you can use to evaluate the volatility of the firm. Please confirm Equinor ASA's Standard Deviation of 1.6, mean deviation of 1.23, and Variance of 2.54 to check if the risk estimate we provide is consistent with the expected return of 0.0148%.
  
At this time, Equinor ASA's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 10/05/2024, Other Stockholder Equity is likely to grow to about 6.3 B, while Liabilities And Stockholders Equity is likely to drop slightly above 98.9 B. . At this time, Equinor ASA's Price To Sales Ratio is relatively stable compared to the past year. As of 10/05/2024, Price Book Value Ratio is likely to grow to 3.80, though Price Earnings To Growth Ratio is likely to grow to (0.13). Equinor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0095

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

Estimated Market Risk

 1.56
  actual daily
13
87% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Equinor ASA is not performing at its full potential. However, 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 Equinor ASA to a well-diversified portfolio.
Price Book
1.6844
Enterprise Value Ebitda
1.6931
Price Sales
0.7081
Shares Float
764.3 M
Dividend Share
1.35

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 PriceAugust 19, 202427.64
Lowest PriceSeptember 26, 202424.19

Equinor ASA October 5, 2024 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 0.44 
Equinor ASA Price Rate Of Daily Change 1.01 
Equinor ASA Price Daily Balance Of Power 0.71 

Equinor ASA October 5, 2024 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 Sun, Jul 7, 2024 and Sat, Oct 5, 2024 has a statistical range of 4.08 with a coefficient of variation of 3.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 26.02. The median price for the last 90 days is 25.99. The company completed dividends distribution on 2024-11-19.
OpenHighLowCloseVolume
10/05/2024
 26.80  27.13  26.61  27.12 
10/04/2024 26.80  27.13  26.61  27.12  3,761,153 
10/03/2024 26.41  26.78  26.29  26.75  3,217,809 
10/02/2024 26.57  26.78  26.27  26.59  4,340,658 
10/01/2024 25.05  26.13  25.04  25.99  4,811,847 
09/30/2024 25.16  25.44  25.04  25.33  3,009,867 
09/27/2024 24.89  25.12  24.82  24.99  3,224,995 
09/26/2024 24.24  24.33  24.02  24.19  4,844,665 
09/25/2024 25.16  25.18  24.77  24.80  4,289,125 
09/24/2024 25.75  25.75  25.31  25.40  2,419,993 
09/23/2024 25.05  25.52  24.99  25.26  2,455,834 
09/20/2024 24.72  24.94  24.59  24.86  4,666,602 
09/19/2024 25.45  25.49  24.75  24.86  6,364,995 
09/18/2024 25.09  25.37  24.93  25.12  2,698,048 
09/17/2024 25.01  25.25  24.91  24.95  3,522,538 
09/16/2024 25.25  25.39  25.02  25.18  2,619,720 
09/13/2024 25.21  25.31  25.01  25.09  1,926,420 
09/12/2024 24.56  24.90  24.47  24.83  2,604,945 
09/11/2024 24.49  24.56  24.09  24.49  2,551,607 
09/10/2024 24.91  24.93  24.12  24.46  3,704,827 
09/09/2024 24.66  25.08  24.64  24.95  3,372,826 
09/06/2024 25.22  25.41  24.88  24.93  3,361,629 
09/05/2024 25.64  25.67  25.28  25.31  2,091,456 
09/04/2024 25.63  25.83  25.28  25.36  4,120,040 
09/03/2024 25.87  25.89  25.53  25.59  3,240,280 
08/30/2024 26.71  26.93  26.37  26.89  3,290,422 
08/29/2024 27.00  27.28  26.94  27.18  3,068,776 
08/28/2024 27.21  27.31  26.98  27.10  3,236,624 
08/27/2024 27.30  27.32  27.05  27.10  2,171,195 
08/26/2024 27.20  27.39  27.03  27.20  1,960,114 
08/23/2024 26.58  27.06  26.56  27.04  1,803,454 
08/22/2024 26.60  26.71  26.41  26.51  1,921,029 
08/21/2024 27.27  27.30  26.84  26.91  2,867,348 
08/20/2024 27.53  27.54  27.01  27.02  2,114,069 
08/19/2024 27.47  27.96  27.45  27.64  1,970,785 
08/16/2024 27.01  27.18  26.90  27.13  1,419,383 
08/15/2024 27.19  27.26  27.08  27.13  1,240,565 
08/14/2024 27.09  27.11  26.92  27.00  1,696,013 
08/13/2024 27.09  27.12  26.84  26.94  1,817,715 
08/12/2024 27.46  27.58  27.28  27.42  3,071,491 
08/09/2024 26.43  26.90  26.35  26.84  3,648,996 
08/08/2024 26.13  26.59  26.12  26.56  4,195,919 
08/07/2024 25.58  25.90  25.54  25.68  2,773,181 
08/06/2024 24.48  25.23  24.44  25.08  2,768,196 
08/05/2024 24.48  24.90  24.42  24.79  3,517,551 
08/02/2024 25.50  25.58  25.22  25.41  2,723,349 
08/01/2024 26.29  26.31  25.46  25.62  5,091,423 
07/31/2024 26.02  26.04  25.83  25.89  3,206,721 
07/30/2024 25.05  25.34  24.99  25.28  3,950,856 
07/29/2024 25.58  25.59  25.06  25.33  3,567,714 
07/26/2024 25.43  25.51  25.16  25.36  2,478,300 
07/25/2024 25.22  25.49  25.01  25.34  3,160,855 
07/24/2024 25.71  25.85  25.39  25.39  3,471,434 
07/23/2024 25.61  25.67  25.39  25.52  2,584,004 
07/22/2024 25.90  26.08  25.81  25.94  2,834,025 
07/19/2024 26.37  26.48  25.99  26.01  2,627,740 
07/18/2024 26.95  26.95  26.53  26.65  2,554,510 
07/17/2024 26.41  26.64  26.31  26.51  2,503,449 
07/16/2024 25.90  26.30  25.82  26.27  3,770,330 
07/15/2024 26.22  26.55  26.04  26.41  2,815,086 
07/12/2024 26.53  26.53  26.23  26.50  2,187,962 

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 OutstandingB3.3 B
Net Income Applicable To Common Shares33.1 B34.7 B

Equinor ASA Quarterly Net Working Capital

18.36 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 Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
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.