Skip to main content
Equinor ASA (LON:0A7F)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.22
-0.05 (-0.22%)
At close: Dec 5, 2025

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1923.3923.1323.2223.22-0.22%15,119
Dec 4, 202523.2623.3623.2523.2823.28-0.37%8,654
Dec 3, 202522.8223.4122.8223.3623.362.57%10,496
Dec 2, 202523.2423.2422.4922.7822.78-0.54%22,026
Dec 1, 202522.9623.0622.5022.9022.90-0.07%59,802
Nov 28, 202523.0123.4722.7422.9222.921.13%22,511
Nov 27, 202522.6622.6622.6622.6622.660.27%55
Nov 26, 202522.7023.0522.4922.6022.600.22%15,387
Nov 25, 202522.9522.9522.0522.5522.55-0.52%94,114
Nov 24, 202522.7522.8622.5322.6722.67-1.40%342,377
Nov 21, 202522.9523.0722.6822.9922.99-0.45%230,429
Nov 20, 202523.4523.6923.0923.0923.09-1.18%27,490
Nov 19, 202524.0624.1923.1223.3723.37-3.64%134,950
Nov 18, 202524.1024.3123.8724.2524.25-0.65%32,192
Nov 17, 202524.3924.5724.3724.4124.410.05%25,178
Nov 14, 202524.1624.4724.0824.4024.40-0.02%22,214
Nov 13, 202524.5724.5824.4124.4124.130.73%14,418
Nov 12, 202524.7524.8124.1124.2323.96-2.31%34,744
Nov 11, 202524.2024.8824.2024.8024.522.57%15,994
Nov 10, 202524.5324.5323.7424.1823.91-0.57%23,568
Nov 7, 202524.0024.3223.9924.3224.051.22%9,995
Nov 6, 202523.9424.1823.8824.0323.760.48%65,559
Nov 5, 202524.1324.2423.9123.9123.64-0.13%19,165
Nov 4, 202523.7123.9623.5323.9423.67-0.25%13,349
Nov 3, 202524.0724.1223.9624.0023.73-0.06%13,974
Oct 31, 202523.7524.0223.2824.0223.75-0.32%18,978
Oct 30, 202524.3324.3323.8824.0923.82-0.41%9,102
Oct 29, 202523.8524.3823.7824.1923.920.20%16,726
Oct 28, 202524.0124.3424.0024.1423.87-0.68%8,699
Oct 27, 202524.3824.4024.0624.3124.030.56%159,477
Oct 24, 202524.3024.6524.1424.1723.90-3.25%7,693
Oct 23, 202523.2325.1123.2324.9824.706.21%36,065
Oct 22, 202523.3623.7123.3623.5223.261.01%160,722
Oct 21, 202523.2923.3623.1023.2923.030.72%6,035
Oct 20, 202523.1223.2322.8923.1222.860.50%6,610
Oct 17, 202522.7723.1422.7223.0122.751.12%19,494
Oct 16, 202523.4023.4722.7522.7522.50-1.43%3,889
Oct 15, 202523.4323.4323.0123.0822.82-0.35%8,483
Oct 14, 202523.5223.9922.7823.1622.90-1.40%214,228
Oct 13, 202524.3524.3523.4123.4923.230.77%12,525
Oct 10, 202524.2424.2423.3123.3123.05-3.53%25,510
Oct 9, 202524.5024.7624.1624.1623.89-2.07%14,857
Oct 8, 202525.0225.3924.5524.6724.40-2.22%182,789
Oct 7, 202525.4025.4524.9625.2324.95-0.78%267,357
Oct 6, 202525.2325.7425.0825.4325.142.66%26,974
Oct 3, 202524.7224.8824.6524.7724.491.24%164,915
Oct 2, 202524.6124.6824.3824.4724.19-0.43%18,611
Oct 1, 202524.4824.8324.4824.5724.301.20%49,577
Sep 30, 202525.2725.2724.2224.2824.01-1.94%18,527
Sep 29, 202525.3325.4724.7024.7624.48-2.70%27,988
Sep 26, 202526.2026.2025.4425.4525.16-0.20%41,089
Sep 25, 202525.8225.8625.4725.5025.21-1.02%11,113
Sep 24, 202525.2625.7925.1925.7625.472.89%44,704
Sep 23, 202524.7525.2624.7525.0424.762.31%42,272
Sep 22, 202524.6524.6524.1724.4724.201.36%23,866
Sep 19, 202524.4724.4824.1424.1423.87-1.93%11,586
Sep 18, 202524.6924.7324.4624.6224.34-0.58%210,357
Sep 17, 202524.5524.7624.4624.7624.480.14%11,687
Sep 16, 202524.2824.7324.2824.7324.451.50%19,288
Sep 15, 202524.5424.5424.2224.3624.090.58%14,308
Sep 12, 202524.9024.9024.2024.2223.95-0.05%32,055
Sep 11, 202525.0025.0024.2224.2323.96-2.02%54,389
Sep 10, 202524.3524.7424.2924.7324.461.44%6,935
Sep 9, 202524.4124.4524.2024.3824.110.68%46,759
Sep 8, 202524.2024.7023.9324.2223.942.19%38,107
Sep 5, 202524.1524.1523.5923.7023.43-1.40%12,681
Sep 4, 202523.9524.0423.8324.0323.761.23%33,017
Sep 3, 202524.6424.6423.7123.7423.47-4.26%31,313
Sep 2, 202524.8524.9024.5924.8024.520.67%28,703
Aug 29, 202524.5324.7424.5324.6324.350.45%3,971
Aug 28, 202524.4324.5224.1424.5224.24-0.62%24,058
Aug 27, 202524.5624.7024.5124.6724.390.69%7,955
Aug 26, 202524.6324.7224.4724.5024.23-1.80%16,062
Aug 25, 202525.1925.1924.6824.9524.67-0.76%14,498
Aug 22, 202524.8725.1724.8725.1424.860.44%4,315
Aug 21, 202524.7725.0324.6125.0324.752.83%34,790
Aug 20, 202523.9724.4623.9724.3424.072.23%91,412
Aug 19, 202524.0024.1623.8123.8123.54-2.69%29,016
Aug 18, 202524.2724.4924.1424.4723.93-0.33%11,866
Aug 15, 202524.6124.6924.4124.5524.010.49%15,687
Aug 14, 202524.2924.4624.2924.4323.890.05%2,868
Aug 13, 202524.3324.5724.2924.4223.88-0.08%22,746
Aug 12, 202524.2724.5424.2324.4423.900.61%11,686
Aug 11, 202524.3224.5523.9524.2923.75-1.12%164,297
Aug 8, 202525.0925.2424.5024.5724.02-1.17%66,871
Aug 7, 202524.9524.9724.6524.8624.301.26%16,847
Aug 6, 202525.3625.9424.4724.5524.00-2.36%54,969
Aug 5, 202525.3725.9025.0025.1424.58-0.20%15,322
Aug 4, 202525.2425.3825.1625.1924.63-0.63%70,731
Aug 1, 202525.7826.0225.3525.3524.79-1.52%18,975
Jul 31, 202525.9525.9525.6025.7425.17-1.06%17,774
Jul 30, 202526.0126.1525.9326.0225.44-2.71%33,092
Jul 29, 202526.2026.7426.1826.7426.152.84%777,614
Jul 28, 202525.3626.1625.3626.0025.422.41%238,185
Jul 25, 202525.6725.6725.2925.3924.83-0.74%415,811
Jul 24, 202525.5425.8525.3925.5825.01-0.12%31,667
Jul 23, 202525.4925.6925.2025.6125.04-0.18%17,034
Jul 22, 202525.8025.9425.6325.6625.09-0.05%53,673
Jul 21, 202525.7625.8525.6725.6725.10-0.16%11,286
Jul 18, 202525.9026.2225.6925.7125.140.52%18,547