Equinor ASA (FRA:DNQ)
Germany
· Delayed Price · Currency is EUR 33.07
+0.77 (2.38%)
At close: Apr 28, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.89 | 33.74 | 32.89 | 33.07 | 33.07 | 2.38% | 4,795 |
| Apr 27, 2026 | 32.31 | 33.21 | 32.30 | 32.30 | 32.30 | 1.06% | 5,337 |
| Apr 24, 2026 | 33.03 | 33.50 | 31.96 | 31.96 | 31.96 | -3.94% | 5,145 |
| Apr 23, 2026 | 32.49 | 33.29 | 32.39 | 33.27 | 33.27 | 1.99% | 6,841 |
| Apr 22, 2026 | 31.19 | 32.62 | 31.19 | 32.62 | 32.62 | 2.68% | 15,311 |
| Apr 21, 2026 | 30.59 | 31.77 | 30.59 | 31.77 | 31.77 | 4.78% | 12,988 |
| Apr 20, 2026 | 31.02 | 31.31 | 30.27 | 30.32 | 30.32 | 3.69% | 39,902 |
| Apr 17, 2026 | 32.49 | 32.83 | 29.02 | 29.24 | 29.24 | -10.72% | 16,167 |
| Apr 16, 2026 | 31.25 | 32.78 | 31.04 | 32.75 | 32.75 | 5.82% | 7,052 |
| Apr 15, 2026 | 32.06 | 32.40 | 30.95 | 30.95 | 30.95 | -3.28% | 20,309 |
| Apr 14, 2026 | 33.23 | 33.51 | 31.98 | 32.00 | 32.00 | -4.73% | 17,884 |
| Apr 13, 2026 | 34.33 | 34.90 | 33.59 | 33.59 | 33.59 | 0.90% | 14,967 |
| Apr 10, 2026 | 33.01 | 33.83 | 32.49 | 33.29 | 33.29 | 0.57% | 7,917 |
| Apr 9, 2026 | 33.42 | 34.44 | 33.10 | 33.10 | 33.10 | 0.88% | 8,280 |
| Apr 8, 2026 | 31.82 | 33.37 | 31.42 | 32.81 | 32.81 | -9.99% | 75,954 |
| Apr 7, 2026 | 36.00 | 36.99 | 35.76 | 36.45 | 36.45 | 0.89% | 27,230 |
| Apr 2, 2026 | 36.00 | 36.80 | 35.51 | 36.13 | 36.13 | 3.85% | 26,507 |
| Apr 1, 2026 | 35.90 | 35.90 | 33.84 | 34.79 | 34.79 | -2.85% | 57,774 |
| Mar 31, 2026 | 37.30 | 37.55 | 35.43 | 35.81 | 35.81 | -4.68% | 24,797 |
| Mar 30, 2026 | 36.00 | 37.77 | 35.75 | 37.57 | 37.57 | 4.80% | 50,286 |
| Mar 27, 2026 | 35.50 | 35.99 | 35.33 | 35.85 | 35.85 | 2.43% | 31,338 |
| Mar 26, 2026 | 35.23 | 36.03 | 35.00 | 35.00 | 35.00 | -0.28% | 38,886 |
| Mar 25, 2026 | 33.00 | 35.15 | 33.00 | 35.10 | 35.10 | 2.33% | 34,133 |
| Mar 24, 2026 | 33.00 | 34.69 | 33.00 | 34.30 | 34.30 | 2.27% | 31,134 |
| Mar 23, 2026 | 36.10 | 36.99 | 32.42 | 33.54 | 33.54 | -7.81% | 64,400 |
| Mar 20, 2026 | 35.50 | 36.38 | 34.78 | 36.38 | 36.38 | 3.68% | 39,353 |
| Mar 19, 2026 | 33.67 | 36.71 | 33.67 | 35.09 | 35.09 | 4.75% | 70,121 |
| Mar 18, 2026 | 31.77 | 33.50 | 31.54 | 33.50 | 33.50 | 3.62% | 27,180 |
| Mar 17, 2026 | 31.44 | 32.40 | 31.17 | 32.33 | 32.33 | 5.31% | 43,829 |
| Mar 16, 2026 | 30.87 | 31.77 | 30.70 | 30.70 | 30.70 | -1.85% | 48,624 |
| Mar 13, 2026 | 29.99 | 31.30 | 29.76 | 31.28 | 31.28 | 4.37% | 33,949 |
| Mar 12, 2026 | 29.02 | 29.97 | 28.67 | 29.97 | 29.97 | 3.85% | 62,788 |
| Mar 11, 2026 | 27.50 | 28.99 | 27.50 | 28.86 | 28.86 | 7.25% | 14,805 |
| Mar 10, 2026 | 27.56 | 28.50 | 26.73 | 26.91 | 26.91 | -1.79% | 74,533 |
| Mar 9, 2026 | 29.40 | 30.27 | 27.40 | 27.40 | 27.40 | -5.12% | 58,391 |
| Mar 6, 2026 | 27.25 | 28.88 | 27.25 | 28.88 | 28.88 | 5.02% | 35,526 |
| Mar 5, 2026 | 27.10 | 27.50 | 26.41 | 27.50 | 27.50 | 1.48% | 11,796 |
| Mar 4, 2026 | 27.30 | 27.47 | 26.29 | 27.10 | 27.10 | 2.46% | 38,169 |
| Mar 3, 2026 | 27.90 | 28.34 | 26.45 | 26.45 | 26.45 | -4.10% | 35,920 |
| Mar 2, 2026 | 27.50 | 28.16 | 26.46 | 27.58 | 27.58 | 9.23% | 108,190 |
| Feb 27, 2026 | 24.45 | 25.39 | 24.45 | 25.25 | 25.25 | 1.81% | 14,133 |
| Feb 26, 2026 | 24.53 | 24.80 | 24.09 | 24.80 | 24.80 | 0.40% | 4,118 |
| Feb 25, 2026 | 24.96 | 24.96 | 24.62 | 24.70 | 24.70 | - | 10,788 |
| Feb 24, 2026 | 24.61 | 24.90 | 24.57 | 24.70 | 24.70 | 0.41% | 9,271 |
| Feb 23, 2026 | 24.55 | 24.60 | 24.16 | 24.60 | 24.60 | 0.33% | 11,329 |
| Feb 20, 2026 | 24.60 | 24.61 | 24.15 | 24.52 | 24.52 | -1.13% | 9,441 |
| Feb 19, 2026 | 24.09 | 25.04 | 23.88 | 24.80 | 24.80 | 3.38% | 17,122 |
| Feb 18, 2026 | 23.01 | 24.01 | 23.01 | 23.99 | 23.99 | 5.87% | 11,932 |
| Feb 17, 2026 | 23.34 | 23.55 | 22.66 | 22.66 | 22.66 | -3.86% | 1,929 |
| Feb 16, 2026 | 23.89 | 23.99 | 23.20 | 23.57 | 23.57 | 0.30% | 5,939 |
| Feb 13, 2026 | 23.21 | 23.72 | 23.21 | 23.50 | 23.19 | 1.56% | 6,348 |
| Feb 12, 2026 | 23.84 | 24.20 | 23.14 | 23.14 | 22.83 | -3.26% | 8,245 |
| Feb 11, 2026 | 23.51 | 24.09 | 23.51 | 23.92 | 23.60 | 3.82% | 20,759 |
| Feb 10, 2026 | 23.10 | 23.73 | 23.04 | 23.04 | 22.73 | 0.17% | 7,372 |
| Feb 9, 2026 | 23.09 | 23.28 | 22.81 | 23.00 | 22.69 | -1.37% | 41,770 |
| Feb 6, 2026 | 22.64 | 23.32 | 22.46 | 23.32 | 23.01 | 4.53% | 8,139 |
| Feb 5, 2026 | 22.39 | 22.72 | 21.89 | 22.31 | 22.01 | -1.85% | 5,502 |
| Feb 4, 2026 | 22.40 | 22.73 | 21.91 | 22.73 | 22.43 | 1.97% | 27,010 |
| Feb 3, 2026 | 22.09 | 22.29 | 21.70 | 22.29 | 21.99 | 0.86% | 10,683 |
| Feb 2, 2026 | 21.90 | 22.10 | 21.37 | 22.10 | 21.81 | -0.85% | 6,369 |
| Jan 30, 2026 | 22.22 | 22.66 | 22.12 | 22.29 | 21.99 | -0.49% | 5,615 |
| Jan 29, 2026 | 22.09 | 22.94 | 22.09 | 22.40 | 22.10 | 0.72% | 21,863 |
| Jan 28, 2026 | 22.03 | 22.24 | 21.81 | 22.24 | 21.94 | 1.41% | 24,223 |
| Jan 27, 2026 | 21.49 | 21.96 | 21.40 | 21.93 | 21.64 | 2.00% | 6,593 |
| Jan 26, 2026 | 21.91 | 21.91 | 21.38 | 21.50 | 21.21 | 0.61% | 11,052 |
| Jan 23, 2026 | 21.24 | 21.74 | 21.16 | 21.37 | 21.09 | 0.94% | 4,026 |
| Jan 22, 2026 | 21.80 | 22.00 | 21.00 | 21.17 | 20.89 | -3.29% | 7,468 |
| Jan 21, 2026 | 21.36 | 21.89 | 21.16 | 21.89 | 21.60 | 1.81% | 6,904 |
| Jan 20, 2026 | 21.18 | 21.55 | 20.95 | 21.50 | 21.21 | 1.99% | 15,733 |
| Jan 19, 2026 | 21.50 | 21.62 | 21.02 | 21.08 | 20.80 | -3.13% | 13,557 |
| Jan 16, 2026 | 21.10 | 21.86 | 21.10 | 21.76 | 21.47 | 1.92% | 14,021 |
| Jan 15, 2026 | 21.19 | 21.37 | 20.83 | 21.35 | 21.07 | -1.43% | 10,465 |
| Jan 14, 2026 | 21.00 | 21.66 | 20.75 | 21.66 | 21.37 | 2.70% | 17,386 |
| Jan 13, 2026 | 20.56 | 21.16 | 20.56 | 21.09 | 20.81 | 2.63% | 23,193 |
| Jan 12, 2026 | 20.23 | 20.55 | 20.23 | 20.55 | 20.28 | 0.05% | 11,873 |
| Jan 9, 2026 | 20.41 | 20.54 | 20.17 | 20.54 | 20.27 | 1.58% | 6,598 |
| Jan 8, 2026 | 19.63 | 20.22 | 19.60 | 20.22 | 19.95 | 2.95% | 25,443 |
| Jan 7, 2026 | 20.01 | 20.01 | 19.59 | 19.64 | 19.38 | -2.29% | 19,312 |
| Jan 6, 2026 | 20.24 | 20.67 | 20.10 | 20.10 | 19.83 | -0.59% | 2,470 |
| Jan 5, 2026 | 20.70 | 20.80 | 20.17 | 20.22 | 19.95 | -2.79% | 7,528 |
| Jan 2, 2026 | 20.22 | 20.80 | 20.22 | 20.80 | 20.52 | 3.79% | 48,742 |
| Dec 30, 2025 | 19.92 | 20.24 | 19.73 | 20.04 | 19.77 | 2.01% | 11,107 |
| Dec 29, 2025 | 19.41 | 19.93 | 19.41 | 19.65 | 19.38 | 0.98% | 17,680 |
| Dec 23, 2025 | 19.36 | 19.64 | 19.18 | 19.46 | 19.20 | 0.18% | 8,142 |
| Dec 22, 2025 | 19.40 | 19.75 | 19.30 | 19.42 | 19.16 | -0.05% | 13,646 |
| Dec 19, 2025 | 19.36 | 19.66 | 19.36 | 19.43 | 19.17 | -0.36% | 6,793 |
| Dec 18, 2025 | 19.36 | 19.63 | 19.36 | 19.50 | 19.24 | - | 20,850 |
| Dec 17, 2025 | 19.24 | 19.57 | 19.21 | 19.50 | 19.24 | 1.93% | 9,513 |
| Dec 16, 2025 | 19.55 | 19.55 | 18.93 | 19.13 | 18.88 | -2.15% | 22,778 |
| Dec 15, 2025 | 19.76 | 19.80 | 19.41 | 19.55 | 19.29 | 0.36% | 26,430 |
| Dec 12, 2025 | 19.65 | 19.71 | 19.44 | 19.48 | 19.22 | -0.38% | 17,344 |
| Dec 11, 2025 | 19.61 | 19.65 | 19.37 | 19.56 | 19.30 | 0.28% | 14,820 |
| Dec 10, 2025 | 19.80 | 19.96 | 19.44 | 19.50 | 19.24 | -2.35% | 19,571 |
| Dec 9, 2025 | 20.02 | 20.08 | 19.80 | 19.97 | 19.70 | -0.15% | 6,364 |
| Dec 8, 2025 | 19.90 | 20.00 | 19.80 | 20.00 | 19.73 | -0.45% | 7,216 |
| Dec 5, 2025 | 20.00 | 20.09 | 19.84 | 20.09 | 19.82 | 1.26% | 7,576 |
| Dec 4, 2025 | 20.00 | 20.06 | 19.84 | 19.84 | 19.58 | -0.95% | 6,731 |
| Dec 3, 2025 | 19.60 | 20.05 | 19.60 | 20.03 | 19.76 | 2.17% | 6,543 |
| Dec 2, 2025 | 19.61 | 19.75 | 19.45 | 19.61 | 19.34 | -1.56% | 13,431 |
| Dec 1, 2025 | 19.91 | 19.92 | 19.60 | 19.92 | 19.65 | -0.40% | 4,885 |