Equinor ASA (FRA:DNQA)
Germany
· Delayed Price · Currency is EUR 29.00
+0.40 (1.40%)
Last updated: Mar 9, 2026, 2:49 PM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | - | 2.45% | - |
| Mar 6, 2026 | 27.10 | 28.60 | 27.10 | 28.60 | 28.60 | 5.15% | 799 |
| Mar 5, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | 185 |
| Mar 4, 2026 | 27.10 | 27.40 | 27.00 | 27.00 | 27.00 | 1.12% | 200 |
| Mar 3, 2026 | 27.40 | 28.50 | 26.70 | 26.70 | 26.70 | -1.84% | 870 |
| Mar 2, 2026 | 26.90 | 27.60 | 26.50 | 27.20 | 27.20 | 8.37% | 2,862 |
| Feb 27, 2026 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 2.87% | 100 |
| Feb 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Feb 25, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -0.41% | - |
| Feb 24, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Feb 23, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 110 |
| Feb 20, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | -0.41% | 150 |
| Feb 19, 2026 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 2.52% | - |
| Feb 18, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 3.93% | - |
| Feb 17, 2026 | 23.30 | 24.00 | 22.90 | 22.90 | 22.90 | -2.97% | 199 |
| Feb 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | - | - |
| Feb 13, 2026 | 23.00 | 23.90 | 23.00 | 23.60 | 23.37 | 2.16% | 1,077 |
| Feb 12, 2026 | 23.80 | 24.10 | 23.10 | 23.10 | 22.87 | -3.35% | 208 |
| Feb 11, 2026 | 23.10 | 23.90 | 23.10 | 23.90 | 23.67 | 2.58% | 64 |
| Feb 10, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.07 | 0.87% | - |
| Feb 9, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 22.87 | - | - |
| Feb 6, 2026 | 22.20 | 23.10 | 22.20 | 23.10 | 22.87 | 4.05% | - |
| Feb 5, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 21.98 | -1.77% | - |
| Feb 4, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.38 | 1.80% | 400 |
| Feb 3, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 21.98 | 1.37% | - |
| Feb 2, 2026 | 21.30 | 22.40 | 21.30 | 21.90 | 21.69 | -2.67% | 377 |
| Jan 30, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.28 | 0.90% | - |
| Jan 29, 2026 | 21.60 | 22.90 | 21.60 | 22.30 | 22.08 | 2.29% | 427 |
| Jan 28, 2026 | 21.70 | 22.10 | 21.70 | 21.80 | 21.59 | 0.93% | 1,100 |
| Jan 27, 2026 | 21.30 | 21.70 | 21.30 | 21.60 | 21.39 | 0.93% | 500 |
| Jan 26, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.19 | -0.47% | 525 |
| Jan 23, 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 21.29 | 3.37% | - |
| Jan 22, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | 20.60 | -4.59% | - |
| Jan 21, 2026 | 21.00 | 21.90 | 21.00 | 21.80 | 21.59 | 3.32% | 157 |
| Jan 20, 2026 | 21.20 | 21.60 | 21.10 | 21.10 | 20.89 | - | 881 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 20.89 | -2.76% | 280 |
| Jan 16, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.49 | 2.36% | - |
| Jan 15, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.99 | - | - |
| Jan 14, 2026 | 20.70 | 21.70 | 20.70 | 21.20 | 20.99 | 1.92% | 225 |
| Jan 13, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.60 | 2.46% | 600 |
| Jan 12, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.10 | 1.00% | 50 |
| Jan 9, 2026 | 20.10 | 20.30 | 20.10 | 20.10 | 19.90 | -0.50% | 1,000 |
| Jan 8, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.00 | 3.32% | - |
| Jan 7, 2026 | 19.65 | 19.65 | 19.55 | 19.55 | 19.36 | -0.76% | - |
| Jan 6, 2026 | 20.30 | 20.50 | 19.70 | 19.70 | 19.51 | -3.90% | 5,464 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.30 | 20.50 | 20.30 | -1.44% | 180 |
| Jan 2, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.60 | 5.32% | - |
| Dec 30, 2025 | 19.55 | 19.75 | 19.55 | 19.75 | 19.56 | 0.51% | - |
| Dec 29, 2025 | 19.35 | 19.65 | 19.35 | 19.65 | 19.46 | 1.81% | - |
| Dec 23, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.11 | 1.58% | - |
| Dec 22, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 18.81 | -1.55% | - |
| Dec 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.11 | 1.05% | - |
| Dec 18, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 18.91 | -1.55% | - |
| Dec 17, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.21 | 2.92% | - |
| Dec 16, 2025 | 19.20 | 19.35 | 18.85 | 18.85 | 18.67 | -2.33% | 500 |
| Dec 15, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.11 | -0.77% | - |
| Dec 12, 2025 | 19.25 | 19.75 | 19.25 | 19.45 | 19.26 | 1.04% | 100 |
| Dec 11, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 19.06 | -1.03% | - |
| Dec 10, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.26 | -0.77% | - |
| Dec 9, 2025 | 19.65 | 19.65 | 19.60 | 19.60 | 19.41 | -0.51% | - |
| Dec 8, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.51 | 0.51% | - |
| Dec 5, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.41 | -1.01% | - |
| Dec 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -0.25% | - |
| Dec 3, 2025 | 19.30 | 19.85 | 19.30 | 19.85 | 19.66 | 2.06% | - |
| Dec 2, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.26 | -0.26% | - |
| Dec 1, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | 19.31 | -0.26% | - |
| Nov 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.36 | 1.03% | - |
| Nov 27, 2025 | 19.20 | 19.65 | 19.20 | 19.35 | 19.16 | 0.26% | 3 |
| Nov 26, 2025 | 19.25 | 19.30 | 19.25 | 19.30 | 19.11 | - | 100 |
| Nov 25, 2025 | 19.45 | 19.45 | 19.30 | 19.30 | 19.11 | -1.03% | - |
| Nov 24, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.31 | -1.27% | - |
| Nov 21, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.56 | -0.50% | - |
| Nov 20, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.66 | -1.24% | - |
| Nov 19, 2025 | 20.60 | 20.70 | 20.10 | 20.10 | 19.90 | -3.37% | 1,281 |
| Nov 18, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.60 | - | - |
| Nov 17, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.60 | -0.48% | - |
| Nov 14, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.70 | 0.48% | - |
| Nov 13, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.37 | - | - |
| Nov 12, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.37 | -1.89% | - |
| Nov 11, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | 20.76 | 1.92% | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | -0.48% | - |
| Nov 7, 2025 | 20.60 | 21.10 | 20.60 | 20.90 | 20.46 | 0.48% | 200 |
| Nov 6, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.37 | -1.42% | - |
| Nov 5, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 20.66 | 2.43% | 120 |
| Nov 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.17 | -0.48% | - |
| Nov 3, 2025 | 21.60 | 21.60 | 20.70 | 20.70 | 20.27 | 0.49% | 1,066 |
| Oct 31, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.17 | - | 298 |
| Oct 30, 2025 | 20.60 | 20.90 | 20.60 | 20.60 | 20.17 | -0.48% | 300 |
| Oct 29, 2025 | 20.20 | 20.70 | 20.20 | 20.70 | 20.27 | 0.98% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.07 | -1.44% | 100 |
| Oct 27, 2025 | 20.70 | 20.80 | 20.50 | 20.80 | 20.37 | 0.48% | 300 |
| Oct 24, 2025 | 21.30 | 21.30 | 20.70 | 20.70 | 20.27 | -2.82% | - |
| Oct 23, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 20.86 | 3.90% | 100 |
| Oct 22, 2025 | 19.80 | 20.50 | 19.80 | 20.50 | 20.07 | 3.27% | - |
| Oct 21, 2025 | 19.70 | 19.85 | 19.70 | 19.85 | 19.44 | 0.76% | - |
| Oct 20, 2025 | 19.55 | 19.70 | 19.55 | 19.70 | 19.29 | 0.25% | - |
| Oct 17, 2025 | 19.30 | 19.65 | 19.30 | 19.65 | 19.24 | 1.03% | 50 |
| Oct 16, 2025 | 19.60 | 19.90 | 19.45 | 19.45 | 19.04 | -1.27% | 2,000 |
| Oct 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | - | - |
| Oct 14, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.29 | -2.48% | 100 |