Equinor ASA (BCBA:EQNR)
Argentina
· Delayed Price · Currency is ARS 9,635.00
+85.00 (0.89%)
At close: Apr 28, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,550.00 | 9,910.00 | 9,550.00 | 9,635.00 | 9,635.00 | 0.89% | 352 |
| Apr 27, 2026 | 9,505.00 | 9,610.00 | 9,450.00 | 9,550.00 | 9,550.00 | 0.58% | 1,459 |
| Apr 24, 2026 | 9,700.00 | 10,000.00 | 8,905.00 | 9,495.00 | 9,495.00 | -2.11% | 10,241 |
| Apr 23, 2026 | 9,400.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | 4.70% | 1,544 |
| Apr 22, 2026 | 9,250.00 | 9,600.00 | 9,110.00 | 9,265.00 | 9,265.00 | -0.38% | 1,454 |
| Apr 21, 2026 | 8,610.00 | 9,350.00 | 8,610.00 | 9,300.00 | 9,300.00 | 3.33% | 1,379 |
| Apr 20, 2026 | 8,450.00 | 9,000.00 | 8,450.00 | 9,000.00 | 9,000.00 | 8.11% | 2,326 |
| Apr 17, 2026 | 8,900.00 | 8,900.00 | 8,200.00 | 8,325.00 | 8,325.00 | -9.02% | 1,081 |
| Apr 16, 2026 | 9,300.00 | 9,400.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1.05% | 734 |
| Apr 15, 2026 | 9,000.00 | 9,390.00 | 9,000.00 | 9,055.00 | 9,055.00 | -3.57% | 537 |
| Apr 14, 2026 | 9,600.00 | 9,600.00 | 9,100.00 | 9,390.00 | 9,390.00 | -0.48% | 759 |
| Apr 13, 2026 | 10,000.00 | 10,000.00 | 9,400.00 | 9,435.00 | 9,435.00 | -2.78% | 563 |
| Apr 10, 2026 | 9,700.00 | 9,990.00 | 9,250.00 | 9,705.00 | 9,705.00 | 0.05% | 819 |
| Apr 9, 2026 | 9,700.00 | 10,000.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1.09% | 299 |
| Apr 8, 2026 | 9,300.00 | 9,695.00 | 9,300.00 | 9,595.00 | 9,595.00 | -6.57% | 1,532 |
| Apr 7, 2026 | 10,480.00 | 10,630.00 | 10,110.00 | 10,270.00 | 10,270.00 | -1.15% | 604 |
| Apr 6, 2026 | 10,380.00 | 10,500.00 | 10,000.00 | 10,390.00 | 10,390.00 | 5.00% | 1,891 |
| Apr 1, 2026 | 10,150.00 | 10,150.00 | 9,600.00 | 9,895.00 | 9,895.00 | -3.37% | 5,028 |
| Mar 31, 2026 | 10,800.00 | 10,800.00 | 9,900.00 | 10,240.00 | 10,240.00 | -3.85% | 4,005 |
| Mar 30, 2026 | 10,690.00 | 10,690.00 | 10,300.00 | 10,650.00 | 10,650.00 | 4.51% | 2,076 |
| Mar 27, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 10,190.00 | 10,190.00 | 0.49% | 2,229 |
| Mar 26, 2026 | 10,090.00 | 10,170.00 | 9,780.00 | 10,140.00 | 10,140.00 | 3.68% | 2,541 |
| Mar 25, 2026 | 9,100.00 | 9,790.00 | 9,100.00 | 9,780.00 | 9,780.00 | 5.16% | 2,760 |
| Mar 23, 2026 | 10,070.00 | 10,070.00 | 9,200.00 | 9,300.00 | 9,300.00 | -7.65% | 2,777 |
| Mar 20, 2026 | 10,000.00 | 10,860.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.70% | 4,118 |
| Mar 19, 2026 | 9,860.00 | 10,400.00 | 9,860.00 | 10,000.00 | 10,000.00 | 6.44% | 8,176 |
| Mar 18, 2026 | 9,160.00 | 9,445.00 | 9,000.00 | 9,395.00 | 9,395.00 | 2.57% | 918 |
| Mar 17, 2026 | 8,890.00 | 9,190.00 | 8,890.00 | 9,160.00 | 9,160.00 | 3.44% | 2,773 |
| Mar 16, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,855.00 | 8,855.00 | 2.97% | 665 |
| Mar 13, 2026 | 8,550.00 | 8,800.00 | 8,350.00 | 8,600.00 | 8,600.00 | 1.18% | 946 |
| Mar 12, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 4.36% | 1,634 |
| Mar 11, 2026 | 7,800.00 | 8,200.00 | 7,800.00 | 8,145.00 | 8,145.00 | 4.42% | 856 |
| Mar 10, 2026 | 7,700.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | -0.13% | 4,601 |
| Mar 9, 2026 | 8,395.00 | 8,500.00 | 7,800.00 | 7,810.00 | 7,810.00 | -5.90% | 8,954 |
| Mar 6, 2026 | 8,100.00 | 8,340.00 | 7,900.00 | 8,300.00 | 8,300.00 | 6.41% | 5,714 |
| Mar 5, 2026 | 7,685.00 | 7,850.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.90% | 1,245 |
| Mar 4, 2026 | 7,770.00 | 7,835.00 | 7,500.00 | 7,580.00 | 7,580.00 | -2.38% | 613 |
| Mar 3, 2026 | 7,845.00 | 8,050.00 | 7,550.00 | 7,765.00 | 7,765.00 | -0.96% | 922 |
| Mar 2, 2026 | 7,500.00 | 8,120.00 | 7,500.00 | 7,840.00 | 7,840.00 | 6.74% | 4,413 |
| Feb 27, 2026 | 7,180.00 | 7,395.00 | 7,100.00 | 7,345.00 | 7,345.00 | 3.74% | 880 |
| Feb 26, 2026 | 7,045.00 | 7,500.00 | 6,810.00 | 7,080.00 | 7,080.00 | 0.57% | 2,346 |
| Feb 25, 2026 | 7,100.00 | 7,100.00 | 6,950.00 | 7,040.00 | 7,040.00 | 0.57% | 229 |
| Feb 24, 2026 | 6,950.00 | 7,185.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1.45% | 297 |
| Feb 23, 2026 | 7,050.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.58% | 762 |
| Feb 20, 2026 | 6,940.00 | 6,945.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1.17% | 508 |
| Feb 19, 2026 | 6,850.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.51% | 1,389 |
| Feb 18, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,895.00 | 6,895.00 | 1.40% | 739 |
| Feb 13, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.34% | 1,015 |
| Feb 12, 2026 | 7,000.00 | 7,045.00 | 6,685.00 | 6,710.00 | 6,624.07 | -4.48% | 1,500 |
| Feb 11, 2026 | 6,730.00 | 7,200.00 | 6,710.00 | 7,025.00 | 6,935.03 | 4.69% | 1,003 |
| Feb 10, 2026 | 6,895.00 | 6,895.00 | 6,710.00 | 6,710.00 | 6,624.07 | -3.45% | 250 |
| Feb 9, 2026 | 6,875.00 | 6,950.00 | 6,710.00 | 6,950.00 | 6,860.99 | 2.58% | 1,906 |
| Feb 6, 2026 | 6,720.00 | 6,840.00 | 6,720.00 | 6,775.00 | 6,688.23 | 0.74% | 258 |
| Feb 5, 2026 | 6,750.00 | 6,750.00 | 6,355.00 | 6,725.00 | 6,638.87 | 0.98% | 503 |
| Feb 4, 2026 | 6,560.00 | 6,800.00 | 6,480.00 | 6,660.00 | 6,574.71 | 1.52% | 566 |
| Feb 3, 2026 | 6,455.00 | 6,590.00 | 6,305.00 | 6,560.00 | 6,475.99 | 1.63% | 166 |
| Feb 2, 2026 | 6,750.00 | 6,750.00 | 6,390.00 | 6,455.00 | 6,372.33 | -4.58% | 485 |
| Jan 30, 2026 | 6,930.00 | 6,930.00 | 6,700.00 | 6,765.00 | 6,678.36 | -2.66% | 199 |
| Jan 29, 2026 | 6,600.00 | 6,975.00 | 6,600.00 | 6,950.00 | 6,860.99 | 6.03% | 1,438 |
| Jan 28, 2026 | 6,695.00 | 6,695.00 | 6,500.00 | 6,555.00 | 6,471.05 | -0.38% | 339 |
| Jan 27, 2026 | 6,490.00 | 6,580.00 | 6,475.00 | 6,580.00 | 6,495.73 | 2.33% | 4,235 |
| Jan 26, 2026 | 6,695.00 | 6,695.00 | 6,400.00 | 6,430.00 | 6,347.65 | 0.31% | 522 |
| Jan 23, 2026 | 6,120.00 | 6,690.00 | 6,085.00 | 6,410.00 | 6,327.91 | 2.15% | 784 |
| Jan 22, 2026 | 6,110.00 | 6,485.00 | 6,100.00 | 6,275.00 | 6,194.64 | -0.63% | 602 |
| Jan 21, 2026 | 6,160.00 | 6,445.00 | 6,100.00 | 6,315.00 | 6,234.13 | 2.52% | 1,965 |
| Jan 20, 2026 | 6,580.00 | 6,580.00 | 6,125.00 | 6,160.00 | 6,081.11 | -3.67% | 1,337 |
| Jan 19, 2026 | 6,120.00 | 6,425.00 | 6,100.00 | 6,395.00 | 6,313.10 | 0.71% | 196 |
| Jan 16, 2026 | 6,550.00 | 6,550.00 | 5,950.00 | 6,350.00 | 6,268.68 | -2.23% | 369 |
| Jan 15, 2026 | 6,525.00 | 6,525.00 | 6,495.00 | 6,495.00 | 6,411.82 | 2.12% | 67 |
| Jan 14, 2026 | 6,395.00 | 6,395.00 | 6,130.00 | 6,360.00 | 6,278.55 | 2.00% | 308 |
| Jan 13, 2026 | 6,300.00 | 6,300.00 | 5,990.00 | 6,235.00 | 6,155.15 | -0.24% | 203 |
| Jan 12, 2026 | 6,340.00 | 6,340.00 | 6,050.00 | 6,250.00 | 6,169.96 | - | 1,435 |
| Jan 9, 2026 | 6,100.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,169.96 | 2.63% | 1,447 |
| Jan 8, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,090.00 | 6,012.01 | 1.50% | 509 |
| Jan 7, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,923.16 | -1.64% | 367 |
| Jan 6, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,021.88 | -3.17% | 405 |
| Jan 5, 2026 | 6,165.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,219.32 | 3.28% | 3,777 |
| Jan 2, 2026 | 6,265.00 | 6,355.00 | 6,060.00 | 6,100.00 | 6,021.88 | 1.67% | 216 |
| Dec 30, 2025 | 5,540.00 | 6,000.00 | 5,540.00 | 6,000.00 | 5,923.16 | 0.50% | 211 |
| Dec 29, 2025 | 5,700.00 | 5,990.00 | 5,700.00 | 5,970.00 | 5,893.54 | 1.19% | 259 |
| Dec 26, 2025 | 5,700.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,824.44 | -1.67% | 297 |
| Dec 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,923.16 | 1.69% | 20 |
| Dec 23, 2025 | 5,900.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,824.44 | - | 850 |
| Dec 22, 2025 | 5,900.00 | 5,950.00 | 5,810.00 | 5,900.00 | 5,824.44 | -1.58% | 336 |
| Dec 19, 2025 | 5,605.00 | 5,995.00 | 5,605.00 | 5,995.00 | 5,918.22 | 1.61% | 363 |
| Dec 18, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,824.44 | - | 110 |
| Dec 17, 2025 | 5,865.00 | 5,950.00 | 5,865.00 | 5,900.00 | 5,824.44 | 0.60% | 1,068 |
| Dec 16, 2025 | 5,875.00 | 5,875.00 | 5,865.00 | 5,865.00 | 5,789.89 | -0.17% | 165 |
| Dec 15, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,799.76 | 1.38% | 224 |
| Dec 12, 2025 | 5,795.00 | 5,900.00 | 5,690.00 | 5,795.00 | 5,720.79 | 0.87% | 179 |
| Dec 11, 2025 | 5,800.00 | 5,800.00 | 5,625.00 | 5,745.00 | 5,671.43 | -0.09% | 193 |
| Dec 10, 2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,676.36 | -0.86% | 173 |
| Dec 9, 2025 | 5,800.00 | 6,045.00 | 5,800.00 | 5,800.00 | 5,725.72 | -0.17% | 159 |
| Dec 5, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,735.59 | -1.53% | 167 |
| Dec 4, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,824.44 | 0.68% | 75 |
| Dec 3, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,860.00 | 5,784.95 | 0.17% | 262 |
| Dec 2, 2025 | 5,660.00 | 5,900.00 | 5,660.00 | 5,850.00 | 5,775.08 | 0.09% | 191 |
| Dec 1, 2025 | 5,900.00 | 5,900.00 | 5,605.00 | 5,845.00 | 5,770.14 | -0.60% | 817 |
| Nov 28, 2025 | 6,000.00 | 6,030.00 | 5,700.00 | 5,880.00 | 5,804.70 | 2.89% | 1,733 |
| Nov 27, 2025 | 5,830.00 | 6,030.00 | 5,715.00 | 5,715.00 | 5,641.81 | -1.97% | 143 |