Equinor ASA (FRA:DNQA)
Germany
· Delayed Price · Currency is EUR 19.80
-0.05 (-0.25%)
At close: Dec 4, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Dec 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% | - |
| Dec 3, 2025 | 19.30 | 19.85 | 19.30 | 19.85 | 19.85 | 2.06% | - |
| Dec 2, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.45 | -0.26% | - |
| Dec 1, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | 19.50 | -0.26% | - |
| Nov 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.03% | - |
| Nov 27, 2025 | 19.20 | 19.65 | 19.20 | 19.35 | 19.35 | 0.26% | 3 |
| Nov 26, 2025 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | - | 100 |
| Nov 25, 2025 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 24, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.27% | - |
| Nov 21, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.50% | - |
| Nov 20, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | -1.24% | - |
| Nov 19, 2025 | 20.60 | 20.70 | 20.10 | 20.10 | 20.10 | -3.37% | 1,281 |
| Nov 18, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | - | - |
| Nov 17, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | -0.48% | - |
| Nov 14, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | 0.48% | - |
| Nov 13, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.56 | - | - |
| Nov 12, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.56 | -1.89% | - |
| Nov 11, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | 20.96 | 1.92% | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | -0.48% | - |
| Nov 7, 2025 | 20.60 | 21.10 | 20.60 | 20.90 | 20.66 | 0.48% | 200 |
| Nov 6, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.56 | -1.42% | - |
| Nov 5, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 20.86 | 2.43% | 120 |
| Nov 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -0.48% | - |
| Nov 3, 2025 | 21.60 | 21.60 | 20.70 | 20.70 | 20.47 | 0.49% | 1,066 |
| Oct 31, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.37 | - | 298 |
| Oct 30, 2025 | 20.60 | 20.90 | 20.60 | 20.60 | 20.37 | -0.48% | 300 |
| Oct 29, 2025 | 20.20 | 20.70 | 20.20 | 20.70 | 20.47 | 0.98% | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.27 | -1.44% | 100 |
| Oct 27, 2025 | 20.70 | 20.80 | 20.50 | 20.80 | 20.56 | 0.48% | 300 |
| Oct 24, 2025 | 21.30 | 21.30 | 20.70 | 20.70 | 20.47 | -2.82% | - |
| Oct 23, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.06 | 3.90% | 100 |
| Oct 22, 2025 | 19.80 | 20.50 | 19.80 | 20.50 | 20.27 | 3.27% | - |
| Oct 21, 2025 | 19.70 | 19.85 | 19.70 | 19.85 | 19.63 | 0.76% | - |
| Oct 20, 2025 | 19.55 | 19.70 | 19.55 | 19.70 | 19.48 | 0.25% | - |
| Oct 17, 2025 | 19.30 | 19.65 | 19.30 | 19.65 | 19.43 | 1.03% | 50 |
| Oct 16, 2025 | 19.60 | 19.90 | 19.45 | 19.45 | 19.23 | -1.27% | 2,000 |
| Oct 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | - | - |
| Oct 14, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.48 | -2.48% | 100 |
| Oct 13, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.97 | 2.02% | - |
| Oct 10, 2025 | 20.60 | 20.60 | 19.80 | 19.80 | 19.58 | -4.35% | - |
| Oct 9, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.47 | -1.43% | - |
| Oct 8, 2025 | 21.10 | 21.50 | 21.00 | 21.00 | 20.76 | -2.78% | 390 |
| Oct 7, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.36 | 0.47% | 150 |
| Oct 6, 2025 | 20.90 | 21.70 | 20.90 | 21.50 | 21.26 | 2.38% | 120 |
| Oct 3, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.76 | 1.45% | - |
| Oct 2, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.47 | -0.48% | - |
| Oct 1, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.56 | 0.97% | - |
| Sep 30, 2025 | 21.10 | 21.10 | 20.60 | 20.60 | 20.37 | -1.90% | 47 |
| Sep 29, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 20.76 | -3.23% | - |
| Sep 26, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.45 | - | - |
| Sep 25, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.45 | 3.33% | - |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | - |
| Sep 23, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 20.76 | 1.94% | 75 |
| Sep 22, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.37 | 0.98% | 10 |
| Sep 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.17 | -1.45% | - |
| Sep 18, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.47 | 0.49% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -0.48% | - |
| Sep 16, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.47 | 0.49% | - |
| Sep 15, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.37 | 0.49% | - |
| Sep 12, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.27 | - | - |
| Sep 11, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.27 | -1.44% | - |
| Sep 10, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.56 | 0.97% | 240 |
| Sep 9, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.37 | 0.49% | - |
| Sep 8, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.27 | 0.99% | 100 |
| Sep 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | -0.98% | - |
| Sep 4, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.27 | 1.49% | - |
| Sep 3, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 19.97 | -4.27% | - |
| Sep 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.86 | 0.48% | 50 |
| Sep 1, 2025 | 20.80 | 21.20 | 20.80 | 21.00 | 20.76 | 0.48% | 50 |
| Aug 29, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.66 | 0.48% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.56 | -0.95% | 241 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | - |
| Aug 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.76 | -1.41% | 200 |
| Aug 25, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.06 | - | 184 |
| Aug 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.06 | -0.47% | - |
| Aug 21, 2025 | 20.70 | 21.40 | 20.70 | 21.40 | 21.16 | 2.88% | - |
| Aug 20, 2025 | 20.30 | 20.80 | 20.30 | 20.80 | 20.56 | 2.46% | - |
| Aug 19, 2025 | 20.50 | 21.00 | 20.30 | 20.30 | 20.07 | -2.40% | 100 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.33 | - | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.33 | -0.48% | - |
| Aug 14, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.43 | - | - |
| Aug 13, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.43 | 0.97% | 192 |
| Aug 12, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.24 | -0.48% | - |
| Aug 11, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.33 | -0.48% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.43 | -1.42% | - |
| Aug 7, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 20.72 | 0.95% | - |
| Aug 6, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 20.53 | -2.78% | 150 |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.12 | -0.46% | - |
| Aug 4, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.21 | -2.69% | 1,000 |
| Aug 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.80 | -0.45% | - |
| Jul 31, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 21.90 | -0.44% | 40 |
| Jul 30, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | 22.00 | -3.02% | - |
| Jul 29, 2025 | 22.30 | 23.20 | 22.30 | 23.20 | 22.68 | 4.04% | - |
| Jul 28, 2025 | 21.30 | 22.30 | 21.30 | 22.30 | 21.80 | 3.72% | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.02 | -0.92% | - |
| Jul 24, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.21 | -0.46% | 400 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | 0.46% | - |
| Jul 22, 2025 | 21.60 | 21.90 | 21.60 | 21.70 | 21.21 | - | - |
| Jul 21, 2025 | 21.90 | 22.30 | 21.70 | 21.70 | 21.21 | -0.91% | 2,000 |