Equinor ASA (FRA:DNQ)
Germany
· Delayed Price · Currency is EUR 20.01
-0.02 (-0.10%)
Last updated: Dec 4, 2025, 9:54 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.00 | 20.06 | 19.84 | 19.84 | 19.84 | -0.95% | 6,731 |
| Dec 3, 2025 | 19.60 | 20.05 | 19.60 | 20.03 | 20.03 | 2.17% | 6,543 |
| Dec 2, 2025 | 19.61 | 19.75 | 19.45 | 19.61 | 19.61 | -1.56% | 13,431 |
| Dec 1, 2025 | 19.91 | 19.92 | 19.60 | 19.92 | 19.92 | -0.40% | 4,885 |
| Nov 28, 2025 | 19.84 | 20.00 | 19.71 | 20.00 | 20.00 | 1.01% | 12,489 |
| Nov 27, 2025 | 19.51 | 19.80 | 19.51 | 19.80 | 19.80 | 0.99% | 6,318 |
| Nov 26, 2025 | 19.61 | 19.62 | 19.36 | 19.60 | 19.60 | 1.14% | 11,732 |
| Nov 25, 2025 | 19.70 | 19.72 | 19.27 | 19.38 | 19.38 | -1.17% | 16,254 |
| Nov 24, 2025 | 19.98 | 20.22 | 19.61 | 19.61 | 19.61 | -2.68% | 6,766 |
| Nov 21, 2025 | 20.30 | 20.30 | 19.60 | 20.15 | 20.15 | - | 9,497 |
| Nov 20, 2025 | 20.25 | 20.58 | 20.15 | 20.15 | 20.15 | -0.49% | 3,314 |
| Nov 19, 2025 | 20.83 | 20.92 | 20.14 | 20.25 | 20.25 | -3.16% | 30,703 |
| Nov 18, 2025 | 20.92 | 20.92 | 20.48 | 20.91 | 20.91 | -0.90% | 25,802 |
| Nov 17, 2025 | 20.87 | 21.18 | 20.87 | 21.10 | 21.10 | 1.01% | 17,678 |
| Nov 14, 2025 | 20.57 | 20.90 | 20.57 | 20.89 | 20.89 | 1.41% | 4,759 |
| Nov 13, 2025 | 20.56 | 20.92 | 20.56 | 20.60 | 20.60 | -2.18% | 12,382 |
| Nov 12, 2025 | 21.33 | 21.53 | 20.71 | 21.06 | 20.74 | -1.77% | 8,978 |
| Nov 11, 2025 | 21.00 | 21.44 | 21.00 | 21.44 | 21.11 | 2.49% | 10,238 |
| Nov 10, 2025 | 21.17 | 21.30 | 20.72 | 20.92 | 20.60 | -0.38% | 4,475 |
| Nov 7, 2025 | 20.70 | 21.01 | 20.70 | 21.00 | 20.68 | 1.25% | 1,690 |
| Nov 6, 2025 | 20.86 | 21.08 | 20.74 | 20.74 | 20.42 | -1.94% | 5,653 |
| Nov 5, 2025 | 20.60 | 21.24 | 20.60 | 21.15 | 20.83 | 2.08% | 3,370 |
| Nov 4, 2025 | 20.71 | 20.80 | 20.43 | 20.72 | 20.40 | -1.33% | 2,345 |
| Nov 3, 2025 | 21.28 | 21.28 | 20.78 | 21.00 | 20.68 | 1.45% | 6,949 |
| Oct 31, 2025 | 20.70 | 20.86 | 20.49 | 20.70 | 20.38 | -1.19% | 8,987 |
| Oct 30, 2025 | 20.85 | 21.08 | 20.59 | 20.95 | 20.63 | 1.70% | 11,069 |
| Oct 29, 2025 | 20.50 | 21.00 | 20.50 | 20.60 | 20.29 | -1.62% | 9,066 |
| Oct 28, 2025 | 20.84 | 20.96 | 20.45 | 20.94 | 20.62 | 0.10% | 9,422 |
| Oct 27, 2025 | 21.13 | 21.13 | 20.65 | 20.92 | 20.60 | -0.29% | 8,106 |
| Oct 24, 2025 | 21.37 | 21.45 | 20.98 | 20.98 | 20.66 | -2.78% | 9,072 |
| Oct 23, 2025 | 20.67 | 21.58 | 20.67 | 21.58 | 21.25 | 4.96% | 13,888 |
| Oct 22, 2025 | 20.29 | 20.56 | 20.20 | 20.56 | 20.25 | 2.49% | 19,374 |
| Oct 21, 2025 | 20.05 | 20.20 | 19.94 | 20.06 | 19.75 | 0.91% | 1,555 |
| Oct 20, 2025 | 19.93 | 20.10 | 19.75 | 19.88 | 19.58 | -0.60% | 16,355 |
| Oct 17, 2025 | 19.60 | 20.00 | 19.44 | 20.00 | 19.70 | 0.76% | 12,662 |
| Oct 16, 2025 | 20.00 | 20.30 | 19.80 | 19.85 | 19.55 | -0.75% | 2,206 |
| Oct 15, 2025 | 19.97 | 20.15 | 19.97 | 20.00 | 19.70 | 0.38% | 3,307 |
| Oct 14, 2025 | 20.25 | 20.29 | 19.80 | 19.93 | 19.62 | -3.28% | 19,329 |
| Oct 13, 2025 | 20.50 | 20.63 | 20.34 | 20.60 | 20.29 | 0.73% | 3,256 |
| Oct 10, 2025 | 21.00 | 21.00 | 20.20 | 20.45 | 20.14 | -3.36% | 14,326 |
| Oct 9, 2025 | 21.20 | 21.41 | 21.09 | 21.16 | 20.84 | 0.05% | 4,928 |
| Oct 8, 2025 | 21.53 | 21.56 | 21.15 | 21.15 | 20.83 | -2.04% | 15,531 |
| Oct 7, 2025 | 21.70 | 21.89 | 21.58 | 21.59 | 21.26 | -0.78% | 4,534 |
| Oct 6, 2025 | 21.19 | 21.76 | 21.19 | 21.76 | 21.43 | 2.64% | 5,896 |
| Oct 3, 2025 | 21.10 | 21.20 | 21.05 | 21.20 | 20.88 | 0.33% | 2,685 |
| Oct 2, 2025 | 21.08 | 21.15 | 20.72 | 21.13 | 20.81 | -0.42% | 3,571 |
| Oct 1, 2025 | 20.69 | 21.22 | 20.69 | 21.22 | 20.90 | 2.02% | 8,129 |
| Sep 30, 2025 | 21.13 | 21.13 | 20.80 | 20.80 | 20.48 | -3.21% | 7,155 |
| Sep 29, 2025 | 22.02 | 22.02 | 21.34 | 21.49 | 21.16 | -2.58% | 8,915 |
| Sep 26, 2025 | 21.87 | 22.06 | 21.78 | 22.06 | 21.72 | 1.61% | 2,090 |
| Sep 25, 2025 | 21.99 | 22.07 | 21.71 | 21.71 | 21.38 | 0.56% | 3,054 |
| Sep 24, 2025 | 21.35 | 21.96 | 21.16 | 21.59 | 21.26 | 1.36% | 12,841 |
| Sep 23, 2025 | 20.70 | 21.35 | 20.70 | 21.30 | 20.98 | 2.60% | 4,620 |
| Sep 22, 2025 | 20.70 | 20.83 | 20.50 | 20.76 | 20.44 | -1.10% | 5,649 |
| Sep 19, 2025 | 21.15 | 21.15 | 20.99 | 20.99 | 20.67 | 1.25% | 2,815 |
| Sep 18, 2025 | 20.71 | 21.16 | 20.71 | 20.73 | 20.41 | -0.34% | 5,349 |
| Sep 17, 2025 | 20.74 | 20.86 | 20.61 | 20.80 | 20.48 | - | 737 |
| Sep 16, 2025 | 20.75 | 20.80 | 20.50 | 20.80 | 20.48 | -0.34% | 5,564 |
| Sep 15, 2025 | 20.94 | 20.96 | 20.62 | 20.87 | 20.55 | 1.16% | 4,232 |
| Sep 12, 2025 | 20.67 | 20.84 | 20.51 | 20.63 | 20.32 | -0.39% | 3,801 |
| Sep 11, 2025 | 21.24 | 21.26 | 20.71 | 20.71 | 20.39 | -1.89% | 6,294 |
| Sep 10, 2025 | 20.79 | 21.11 | 20.70 | 21.11 | 20.79 | 1.83% | 2,789 |
| Sep 9, 2025 | 20.60 | 20.96 | 20.60 | 20.73 | 20.41 | 1.77% | 3,302 |
| Sep 8, 2025 | 20.23 | 20.72 | 20.23 | 20.37 | 20.06 | -0.73% | 6,775 |
| Sep 5, 2025 | 20.60 | 20.76 | 20.30 | 20.52 | 20.21 | -1.16% | 6,869 |
| Sep 4, 2025 | 20.53 | 20.76 | 20.33 | 20.76 | 20.44 | 1.27% | 15,729 |
| Sep 3, 2025 | 21.00 | 21.33 | 20.50 | 20.50 | 20.19 | -3.57% | 9,683 |
| Sep 2, 2025 | 21.25 | 21.53 | 21.21 | 21.26 | 20.94 | 1.09% | 2,292 |
| Sep 1, 2025 | 21.11 | 21.38 | 21.02 | 21.03 | 20.71 | -0.85% | 6,736 |
| Aug 29, 2025 | 20.99 | 21.21 | 20.96 | 21.21 | 20.89 | 1.43% | 519 |
| Aug 28, 2025 | 21.19 | 21.19 | 20.55 | 20.91 | 20.59 | -2.43% | 891 |
| Aug 27, 2025 | 21.28 | 21.43 | 21.11 | 21.43 | 21.10 | 0.37% | 4,812 |
| Aug 26, 2025 | 21.22 | 21.40 | 21.10 | 21.35 | 21.02 | -0.65% | 1,372 |
| Aug 25, 2025 | 21.45 | 21.49 | 21.00 | 21.49 | 21.16 | 0.23% | 4,735 |
| Aug 22, 2025 | 21.30 | 21.52 | 21.25 | 21.44 | 21.11 | 0.28% | 1,893 |
| Aug 21, 2025 | 20.85 | 21.38 | 20.85 | 21.38 | 21.05 | 2.99% | 1,663 |
| Aug 20, 2025 | 20.50 | 21.00 | 20.50 | 20.76 | 20.44 | 0.29% | 2,841 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | 20.38 | 0.24% | 3,245 |
| Aug 18, 2025 | 20.81 | 20.88 | 20.42 | 20.65 | 20.34 | -1.67% | 6,592 |
| Aug 15, 2025 | 20.97 | 21.16 | 20.83 | 21.00 | 20.37 | -1.32% | 1,836 |
| Aug 14, 2025 | 20.90 | 21.28 | 20.72 | 21.28 | 20.64 | 1.82% | 2,746 |
| Aug 13, 2025 | 21.37 | 21.37 | 20.68 | 20.90 | 20.27 | 0.43% | 9,341 |
| Aug 12, 2025 | 20.93 | 21.25 | 20.81 | 20.81 | 20.18 | -1.93% | 10,605 |
| Aug 11, 2025 | 21.39 | 21.39 | 20.68 | 21.22 | 20.58 | -0.75% | 15,009 |
| Aug 8, 2025 | 21.48 | 21.65 | 21.15 | 21.38 | 20.74 | -0.79% | 5,952 |
| Aug 7, 2025 | 21.64 | 21.64 | 21.13 | 21.55 | 20.90 | 0.51% | 9,833 |
| Aug 6, 2025 | 21.88 | 22.23 | 21.20 | 21.44 | 20.80 | -0.97% | 6,408 |
| Aug 5, 2025 | 21.85 | 22.12 | 21.65 | 21.65 | 21.00 | -0.96% | 12,207 |
| Aug 4, 2025 | 22.20 | 22.20 | 21.80 | 21.86 | 21.20 | -0.86% | 9,255 |
| Aug 1, 2025 | 22.55 | 22.71 | 22.02 | 22.05 | 21.39 | -2.52% | 3,875 |
| Jul 31, 2025 | 22.43 | 22.71 | 22.41 | 22.62 | 21.94 | 0.67% | 678 |
| Jul 30, 2025 | 22.91 | 23.30 | 22.47 | 22.47 | 21.79 | -2.77% | 1,273 |
| Jul 29, 2025 | 22.40 | 23.11 | 22.20 | 23.11 | 22.41 | 3.17% | 13,869 |
| Jul 28, 2025 | 21.72 | 22.40 | 21.67 | 22.40 | 21.73 | 3.13% | 25,310 |
| Jul 25, 2025 | 21.91 | 21.91 | 21.63 | 21.72 | 21.07 | 0.32% | 4,974 |
| Jul 24, 2025 | 21.91 | 21.96 | 21.60 | 21.65 | 21.00 | -0.46% | 7,034 |
| Jul 23, 2025 | 21.99 | 22.24 | 21.60 | 21.75 | 21.10 | -2.33% | 8,660 |
| Jul 22, 2025 | 22.01 | 22.27 | 21.91 | 22.27 | 21.60 | 0.32% | 3,977 |
| Jul 21, 2025 | 22.21 | 22.32 | 22.02 | 22.20 | 21.53 | -0.58% | 1,003 |
| Jul 18, 2025 | 22.11 | 22.38 | 22.11 | 22.33 | 21.66 | 0.31% | 430 |