Equinor ASA (FRA:DNQA)
Germany
· Delayed Price · Currency is EUR 32.90
+0.50 (1.54%)
Last updated: Apr 28, 2026, 6:15 PM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | - | 0.93% | - |
| Apr 27, 2026 | 32.20 | 33.40 | 32.20 | 32.40 | 32.40 | -1.22% | 235 |
| Apr 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Apr 23, 2026 | 32.20 | 33.50 | 32.20 | 32.90 | 32.90 | 1.86% | 60 |
| Apr 22, 2026 | 31.50 | 32.30 | 31.50 | 32.30 | 32.30 | 0.94% | 1,035 |
| Apr 21, 2026 | 30.30 | 32.00 | 30.30 | 32.00 | 32.00 | 5.26% | 100 |
| Apr 20, 2026 | 30.90 | 31.30 | 30.40 | 30.40 | 30.40 | 2.36% | 645 |
| Apr 17, 2026 | 32.20 | 32.40 | 29.50 | 29.70 | 29.70 | -8.05% | 600 |
| Apr 16, 2026 | 31.00 | 32.30 | 31.00 | 32.30 | 32.30 | 4.19% | - |
| Apr 15, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -3.43% | 120 |
| Apr 14, 2026 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | -6.96% | 100 |
| Apr 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 4.55% | - |
| Apr 10, 2026 | 32.60 | 33.10 | 32.60 | 33.00 | 33.00 | 0.92% | 130 |
| Apr 9, 2026 | 33.40 | 34.40 | 32.70 | 32.70 | 32.70 | -2.39% | 220 |
| Apr 8, 2026 | 31.60 | 33.50 | 31.60 | 33.50 | 33.50 | -6.94% | 300 |
| Apr 7, 2026 | 36.50 | 36.90 | 36.00 | 36.00 | 36.00 | 0.28% | 360 |
| Apr 2, 2026 | 35.20 | 36.70 | 35.20 | 35.90 | 35.90 | 3.76% | 2,071 |
| Apr 1, 2026 | 35.80 | 35.80 | 34.40 | 34.60 | 34.60 | -4.42% | 1,404 |
| Mar 31, 2026 | 36.90 | 37.30 | 36.00 | 36.20 | 36.20 | -1.36% | 255 |
| Mar 30, 2026 | 35.90 | 37.50 | 35.90 | 36.70 | 36.70 | 2.23% | 2,415 |
| Mar 27, 2026 | 35.20 | 35.90 | 35.20 | 35.90 | 35.90 | 3.16% | 450 |
| Mar 26, 2026 | 34.80 | 35.50 | 34.80 | 34.80 | 34.80 | - | 165 |
| Mar 25, 2026 | 33.40 | 35.00 | 33.40 | 34.80 | 34.80 | 4.19% | 340 |
| Mar 24, 2026 | 32.80 | 34.40 | 32.80 | 33.40 | 33.40 | -0.89% | 650 |
| Mar 23, 2026 | 36.10 | 36.10 | 31.00 | 33.70 | 33.70 | -5.87% | 2,647 |
| Mar 20, 2026 | 35.20 | 35.80 | 34.50 | 35.80 | 35.80 | 2.87% | 1,120 |
| Mar 19, 2026 | 33.40 | 36.50 | 33.40 | 34.80 | 34.80 | 3.88% | 3,053 |
| Mar 18, 2026 | 31.50 | 33.50 | 31.50 | 33.50 | 33.50 | 5.02% | 170 |
| Mar 17, 2026 | 30.90 | 31.90 | 30.90 | 31.90 | 31.90 | 3.91% | - |
| Mar 16, 2026 | 30.80 | 31.20 | 30.70 | 30.70 | 30.70 | 0.33% | 650 |
| Mar 13, 2026 | 29.70 | 30.80 | 29.70 | 30.60 | 30.60 | 3.03% | 250 |
| Mar 12, 2026 | 29.10 | 29.80 | 29.10 | 29.70 | 29.70 | 3.12% | 2,025 |
| Mar 11, 2026 | 27.50 | 28.80 | 27.50 | 28.80 | 28.80 | 3.60% | - |
| Mar 10, 2026 | 27.30 | 28.10 | 27.30 | 27.80 | 27.80 | -4.14% | 65 |
| Mar 9, 2026 | 29.30 | 29.60 | 28.80 | 29.00 | 29.00 | 1.40% | 1,705 |
| 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% | - |