Skip to main content
Equinor ASA (FRA:DNQ)
Germany flag Germany · Delayed Price · Currency is EUR
28.88
+1.38 (5.02%)
At close: Mar 6, 2026

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.2528.8827.2528.8828.885.02%35,526
Mar 5, 202627.1027.5026.4127.5027.501.48%11,796
Mar 4, 202627.3027.4726.2927.1027.102.46%38,169
Mar 3, 202627.9028.3426.4526.4526.45-4.10%35,920
Mar 2, 202627.5028.1626.4627.5827.589.23%108,190
Feb 27, 202624.4525.3924.4525.2525.251.81%14,133
Feb 26, 202624.5324.8024.0924.8024.800.40%4,118
Feb 25, 202624.9624.9624.6224.7024.70-10,788
Feb 24, 202624.6124.9024.5724.7024.700.41%9,271
Feb 23, 202624.5524.6024.1624.6024.600.33%11,329
Feb 20, 202624.6024.6124.1524.5224.52-1.13%9,441
Feb 19, 202624.0925.0423.8824.8024.803.38%17,122
Feb 18, 202623.0124.0123.0123.9923.995.87%11,932
Feb 17, 202623.3423.5522.6622.6622.66-3.86%1,929
Feb 16, 202623.8923.9923.2023.5723.570.30%5,939
Feb 13, 202623.2123.7223.2123.5023.191.56%6,348
Feb 12, 202623.8424.2023.1423.1422.83-3.26%8,245
Feb 11, 202623.5124.0923.5123.9223.603.82%20,759
Feb 10, 202623.1023.7323.0423.0422.730.17%7,372
Feb 9, 202623.0923.2822.8123.0022.69-1.37%41,770
Feb 6, 202622.6423.3222.4623.3223.014.53%8,139
Feb 5, 202622.3922.7221.8922.3122.01-1.85%5,502
Feb 4, 202622.4022.7321.9122.7322.431.97%27,010
Feb 3, 202622.0922.2921.7022.2921.990.86%10,683
Feb 2, 202621.9022.1021.3722.1021.81-0.85%6,369
Jan 30, 202622.2222.6622.1222.2921.99-0.49%5,615
Jan 29, 202622.0922.9422.0922.4022.100.72%21,863
Jan 28, 202622.0322.2421.8122.2421.941.41%24,223
Jan 27, 202621.4921.9621.4021.9321.642.00%6,593
Jan 26, 202621.9121.9121.3821.5021.210.61%11,052
Jan 23, 202621.2421.7421.1621.3721.090.94%4,026
Jan 22, 202621.8022.0021.0021.1720.89-3.29%7,468
Jan 21, 202621.3621.8921.1621.8921.601.81%6,904
Jan 20, 202621.1821.5520.9521.5021.211.99%15,733
Jan 19, 202621.5021.6221.0221.0820.80-3.13%13,557
Jan 16, 202621.1021.8621.1021.7621.471.92%14,021
Jan 15, 202621.1921.3720.8321.3521.07-1.43%10,465
Jan 14, 202621.0021.6620.7521.6621.372.70%17,386
Jan 13, 202620.5621.1620.5621.0920.812.63%23,193
Jan 12, 202620.2320.5520.2320.5520.280.05%11,873
Jan 9, 202620.4120.5420.1720.5420.271.58%6,598
Jan 8, 202619.6320.2219.6020.2219.952.95%25,443
Jan 7, 202620.0120.0119.5919.6419.38-2.29%19,312
Jan 6, 202620.2420.6720.1020.1019.83-0.59%2,470
Jan 5, 202620.7020.8020.1720.2219.95-2.79%7,528
Jan 2, 202620.2220.8020.2220.8020.523.79%48,742
Dec 30, 202519.9220.2419.7320.0419.772.01%11,107
Dec 29, 202519.4119.9319.4119.6519.380.98%17,680
Dec 23, 202519.3619.6419.1819.4619.200.18%8,142
Dec 22, 202519.4019.7519.3019.4219.16-0.05%13,646
Dec 19, 202519.3619.6619.3619.4319.17-0.36%6,793
Dec 18, 202519.3619.6319.3619.5019.24-20,850
Dec 17, 202519.2419.5719.2119.5019.241.93%9,513
Dec 16, 202519.5519.5518.9319.1318.88-2.15%22,778
Dec 15, 202519.7619.8019.4119.5519.290.36%26,430
Dec 12, 202519.6519.7119.4419.4819.22-0.38%17,344
Dec 11, 202519.6119.6519.3719.5619.300.28%14,820
Dec 10, 202519.8019.9619.4419.5019.24-2.35%19,571
Dec 9, 202520.0220.0819.8019.9719.70-0.15%6,364
Dec 8, 202519.9020.0019.8020.0019.73-0.45%7,216
Dec 5, 202520.0020.0919.8420.0919.821.26%7,576
Dec 4, 202520.0020.0619.8419.8419.58-0.95%6,731
Dec 3, 202519.6020.0519.6020.0319.762.17%6,543
Dec 2, 202519.6119.7519.4519.6119.34-1.56%13,431
Dec 1, 202519.9119.9219.6019.9219.65-0.40%4,885
Nov 28, 202519.8420.0019.7120.0019.731.01%12,489
Nov 27, 202519.5119.8019.5119.8019.530.99%6,318
Nov 26, 202519.6119.6219.3619.6019.341.14%11,732
Nov 25, 202519.7019.7219.2719.3819.12-1.17%16,254
Nov 24, 202519.9820.2219.6119.6119.35-2.68%6,766
Nov 21, 202520.3020.3019.6020.1519.88-9,497
Nov 20, 202520.2520.5820.1520.1519.88-0.49%3,314
Nov 19, 202520.8320.9220.1420.2519.98-3.16%30,703
Nov 18, 202520.9220.9220.4820.9120.63-0.90%25,802
Nov 17, 202520.8721.1820.8721.1020.821.01%17,678
Nov 14, 202520.5720.9020.5720.8920.611.41%4,759
Nov 13, 202520.5620.9220.5620.6020.33-2.18%12,382
Nov 12, 202521.3321.5320.7121.0620.47-1.77%8,978
Nov 11, 202521.0021.4421.0021.4420.832.49%10,238
Nov 10, 202521.1721.3020.7220.9220.33-0.38%4,475
Nov 7, 202520.7021.0120.7021.0020.411.25%1,690
Nov 6, 202520.8621.0820.7420.7420.15-1.94%5,653
Nov 5, 202520.6021.2420.6021.1520.552.08%3,370
Nov 4, 202520.7120.8020.4320.7220.13-1.33%2,345
Nov 3, 202521.2821.2820.7821.0020.411.45%6,949
Oct 31, 202520.7020.8620.4920.7020.12-1.19%8,987
Oct 30, 202520.8521.0820.5920.9520.361.70%11,069
Oct 29, 202520.5021.0020.5020.6020.02-1.62%9,066
Oct 28, 202520.8420.9620.4520.9420.350.10%9,422
Oct 27, 202521.1321.1320.6520.9220.33-0.29%8,106
Oct 24, 202521.3721.4520.9820.9820.39-2.78%9,072
Oct 23, 202520.6721.5820.6721.5820.974.96%13,888
Oct 22, 202520.2920.5620.2020.5619.982.49%19,374
Oct 21, 202520.0520.2019.9420.0619.490.91%1,555
Oct 20, 202519.9320.1019.7519.8819.32-0.60%16,355
Oct 17, 202519.6020.0019.4420.0019.430.76%12,662
Oct 16, 202520.0020.3019.8019.8519.29-0.75%2,206
Oct 15, 202519.9720.1519.9720.0019.430.38%3,307
Oct 14, 202520.2520.2919.8019.9319.36-3.28%19,329
Oct 13, 202520.5020.6320.3420.6020.020.73%3,256