Skip to main content
Equinor ASA (BCBA:EQNR)
Argentina flag Argentina · Delayed Price · Currency is ARS
7,810.00
-490.00 (-5.90%)
At close: Mar 9, 2026

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,395.008,500.007,800.007,810.007,810.00-5.90%8,954
Mar 6, 20268,100.008,340.007,900.008,300.008,300.006.41%5,714
Mar 5, 20267,685.007,850.007,600.007,800.007,800.002.90%1,245
Mar 4, 20267,770.007,835.007,500.007,580.007,580.00-2.38%613
Mar 3, 20267,845.008,050.007,550.007,765.007,765.00-0.96%922
Mar 2, 20267,500.008,120.007,500.007,840.007,840.006.74%4,413
Feb 27, 20267,180.007,395.007,100.007,345.007,345.003.74%880
Feb 26, 20267,045.007,500.006,810.007,080.007,080.000.57%2,346
Feb 25, 20267,100.007,100.006,950.007,040.007,040.000.57%229
Feb 24, 20266,950.007,185.006,950.007,000.007,000.001.45%297
Feb 23, 20267,050.007,100.006,800.006,900.006,900.00-0.58%762
Feb 20, 20266,940.006,945.006,800.006,940.006,940.001.17%508
Feb 19, 20266,850.007,000.006,850.006,860.006,860.00-0.51%1,389
Feb 18, 20266,700.007,000.006,700.006,895.006,895.001.40%739
Feb 13, 20266,700.007,000.006,700.006,800.006,800.001.34%1,015
Feb 12, 20267,000.007,045.006,685.006,710.006,624.07-4.48%1,500
Feb 11, 20266,730.007,200.006,710.007,025.006,935.034.69%1,003
Feb 10, 20266,895.006,895.006,710.006,710.006,624.07-3.45%250
Feb 9, 20266,875.006,950.006,710.006,950.006,860.992.58%1,906
Feb 6, 20266,720.006,840.006,720.006,775.006,688.230.74%258
Feb 5, 20266,750.006,750.006,355.006,725.006,638.870.98%503
Feb 4, 20266,560.006,800.006,480.006,660.006,574.711.52%566
Feb 3, 20266,455.006,590.006,305.006,560.006,475.991.63%166
Feb 2, 20266,750.006,750.006,390.006,455.006,372.33-4.58%485
Jan 30, 20266,930.006,930.006,700.006,765.006,678.36-2.66%199
Jan 29, 20266,600.006,975.006,600.006,950.006,860.996.03%1,438
Jan 28, 20266,695.006,695.006,500.006,555.006,471.05-0.38%339
Jan 27, 20266,490.006,580.006,475.006,580.006,495.732.33%4,235
Jan 26, 20266,695.006,695.006,400.006,430.006,347.650.31%522
Jan 23, 20266,120.006,690.006,085.006,410.006,327.912.15%784
Jan 22, 20266,110.006,485.006,100.006,275.006,194.64-0.63%602
Jan 21, 20266,160.006,445.006,100.006,315.006,234.132.52%1,965
Jan 20, 20266,580.006,580.006,125.006,160.006,081.11-3.67%1,337
Jan 19, 20266,120.006,425.006,100.006,395.006,313.100.71%196
Jan 16, 20266,550.006,550.005,950.006,350.006,268.68-2.23%369
Jan 15, 20266,525.006,525.006,495.006,495.006,411.822.12%67
Jan 14, 20266,395.006,395.006,130.006,360.006,278.552.00%308
Jan 13, 20266,300.006,300.005,990.006,235.006,155.15-0.24%203
Jan 12, 20266,340.006,340.006,050.006,250.006,169.96-1,435
Jan 9, 20266,100.006,250.006,000.006,250.006,169.962.63%1,447
Jan 8, 20266,000.006,100.005,900.006,090.006,012.011.50%509
Jan 7, 20266,000.006,000.005,800.006,000.005,923.16-1.64%367
Jan 6, 20266,300.006,300.006,000.006,100.006,021.88-3.17%405
Jan 5, 20266,165.006,300.006,000.006,300.006,219.323.28%3,777
Jan 2, 20266,265.006,355.006,060.006,100.006,021.881.67%216
Dec 30, 20255,540.006,000.005,540.006,000.005,923.160.50%211
Dec 29, 20255,700.005,990.005,700.005,970.005,893.541.19%259
Dec 26, 20255,700.005,950.005,700.005,900.005,824.44-1.67%297
Dec 24, 20256,000.006,000.006,000.006,000.005,923.161.69%20
Dec 23, 20255,900.006,000.005,870.005,900.005,824.44-850
Dec 22, 20255,900.005,950.005,810.005,900.005,824.44-1.58%336
Dec 19, 20255,605.005,995.005,605.005,995.005,918.221.61%363
Dec 18, 20255,900.005,900.005,800.005,900.005,824.44-110
Dec 17, 20255,865.005,950.005,865.005,900.005,824.440.60%1,068
Dec 16, 20255,875.005,875.005,865.005,865.005,789.89-0.17%165
Dec 15, 20255,900.005,900.005,750.005,875.005,799.761.38%224
Dec 12, 20255,795.005,900.005,690.005,795.005,720.790.87%179
Dec 11, 20255,800.005,800.005,625.005,745.005,671.43-0.09%193
Dec 10, 20255,800.005,800.005,750.005,750.005,676.36-0.86%173
Dec 9, 20255,800.006,045.005,800.005,800.005,725.72-0.17%159
Dec 5, 20255,900.006,000.005,800.005,810.005,735.59-1.53%167
Dec 4, 20255,800.005,900.005,800.005,900.005,824.440.68%75
Dec 3, 20255,800.005,900.005,700.005,860.005,784.950.17%262
Dec 2, 20255,660.005,900.005,660.005,850.005,775.080.09%191
Dec 1, 20255,900.005,900.005,605.005,845.005,770.14-0.60%817
Nov 28, 20256,000.006,030.005,700.005,880.005,804.702.89%1,733
Nov 27, 20255,830.006,030.005,715.005,715.005,641.81-1.97%143
Nov 26, 20255,620.005,900.005,620.005,830.005,755.343.19%666
Nov 25, 20255,900.005,900.005,600.005,650.005,577.64-4.24%920
Nov 21, 20255,750.005,900.005,750.005,900.005,824.44-4
Nov 20, 20255,900.005,900.005,750.005,900.005,824.441.72%394
Nov 19, 20256,005.006,015.005,800.005,800.005,725.72-4.29%456
Nov 18, 20256,135.006,135.005,705.006,060.005,982.390.83%4,483
Nov 17, 20255,905.006,145.005,905.006,010.005,933.03-1.48%185
Nov 14, 20255,795.006,150.005,795.006,100.006,021.88-781
Nov 13, 20255,940.006,200.005,940.006,100.005,964.860.08%25
Nov 12, 20256,200.006,200.005,850.006,095.005,959.97-0.97%1,647
Nov 11, 20256,100.006,190.006,030.006,155.006,018.640.90%1,964
Nov 10, 20255,700.006,100.005,700.006,100.005,964.86-2,362
Nov 7, 20256,100.006,290.005,900.006,100.005,964.86-0.81%1,351
Nov 6, 20255,900.006,200.005,900.006,150.006,013.751.65%38
Nov 5, 20256,140.006,190.005,955.006,050.005,915.97-1.47%62
Nov 4, 20256,200.006,200.005,900.006,140.006,003.980.49%296
Nov 3, 20256,015.006,200.005,900.006,110.005,974.642.69%107
Oct 31, 20256,095.006,100.005,910.005,950.005,818.19-700
Oct 30, 20255,770.006,100.005,700.005,950.005,818.192.41%209
Oct 29, 20255,995.006,000.005,805.005,810.005,681.29-0.17%252
Oct 28, 20255,900.006,195.005,705.005,820.005,691.07-1.36%436
Oct 27, 20256,300.006,300.005,700.005,900.005,769.29-7.09%286
Oct 24, 20256,350.006,495.006,250.006,350.006,209.32-641
Oct 23, 20256,530.006,695.006,350.006,350.006,209.320.79%283
Oct 22, 20256,200.006,350.006,200.006,300.006,160.432.61%538
Oct 21, 20255,950.006,295.005,950.006,140.006,003.984.07%1,160
Oct 20, 20256,025.006,025.005,900.005,900.005,769.291.29%66
Oct 17, 20255,800.006,090.005,600.005,825.005,695.950.17%274
Oct 16, 20255,700.005,975.005,455.005,815.005,686.182.11%417
Oct 15, 20255,895.005,895.005,500.005,695.005,568.83-2.90%188
Oct 14, 20255,750.005,880.005,500.005,865.005,735.072.89%1,057
Oct 13, 20255,580.005,800.005,520.005,700.005,573.72-10.52%1,073
Oct 9, 20256,520.006,695.006,200.006,370.006,228.88-2.30%740