Skip to main content
Equinor ASA (LON:0A7F)
London flag London · Delayed Price · Currency is GBP · Price in USD
33.41
+1.61 (5.06%)
At close: Mar 6, 2026

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.7433.6031.5033.4133.415.06%154,931
Mar 5, 202631.5532.0130.7031.8031.801.44%43,089
Mar 4, 202630.5031.8629.8931.3531.35-0.19%94,076
Mar 3, 202632.3433.2131.3331.4131.41-0.29%157,975
Mar 2, 202631.4532.8430.8631.5031.505.95%76,615
Feb 27, 202629.3729.8629.3429.7329.731.78%55,888
Feb 26, 202629.2329.5228.4529.2129.210.45%9,336
Feb 25, 202629.1429.3828.8229.0829.08-15,477
Feb 24, 202629.1529.3629.0329.0829.080.47%14,979
Feb 23, 202628.5629.1928.5328.9528.950.54%64,286
Feb 20, 202628.8529.1528.5228.7928.79-0.55%512,381
Feb 19, 202628.7529.3728.6028.9528.952.46%116,441
Feb 18, 202627.5528.4127.5528.2628.263.80%24,646
Feb 17, 202627.7328.1126.8327.2227.22-3.27%19,801
Feb 13, 202628.0028.2527.7228.1427.871.88%11,276
Feb 12, 202628.9428.9427.4127.6227.35-3.66%29,924
Feb 11, 202628.2428.7128.1928.6728.392.98%30,427
Feb 10, 202627.7028.2527.5027.8427.570.73%11,459
Feb 9, 202627.5227.7327.1027.6427.37-0.08%11,593
Feb 6, 202626.1027.7326.1027.6627.394.61%35,412
Feb 5, 202626.2526.7226.0826.4426.18-1.38%201,398
Feb 4, 202626.6227.0025.8926.8126.552.53%12,660
Feb 3, 202626.2726.3725.5226.1525.900.69%28,601
Feb 2, 202625.9526.2325.7825.9725.72-3.01%221,006
Jan 30, 202626.5027.0026.4126.7826.52-0.97%7,318
Jan 29, 202626.7327.4926.2027.0426.783.26%29,442
Jan 28, 202626.5126.5226.1626.1925.93-0.44%14,311
Jan 27, 202625.5726.3025.5726.3026.052.89%79,710
Jan 26, 202625.8325.8725.4825.5625.31-0.23%4,379
Jan 23, 202625.0325.6225.0325.6225.373.97%12,782
Jan 22, 202625.6725.6724.4624.6424.40-3.72%34,439
Jan 21, 202625.0125.7225.0125.5925.342.08%246,089
Jan 20, 202625.3725.3724.6225.0724.83-0.94%77,532
Jan 16, 202625.6225.6224.6925.3125.062.09%71,542
Jan 15, 202624.7525.0024.3524.7924.55-2.39%271,607
Jan 14, 202624.2525.4024.2525.4025.152.95%140,452
Jan 13, 202623.8924.7023.4124.6724.433.08%56,085
Jan 12, 202623.7824.0123.7223.9323.701.06%28,093
Jan 9, 202623.4923.8723.4023.6823.450.48%155,066
Jan 8, 202622.8723.5722.8723.5723.342.68%42,938
Jan 7, 202623.0023.1022.8422.9522.73-1.39%158,130
Jan 6, 202624.1624.1723.2123.2723.05-3.47%159,509
Jan 5, 202623.9324.1523.4824.1123.88-1.51%111,961
Jan 2, 202623.7424.4823.7424.4824.243.86%40,436
Dec 31, 202523.7523.7523.4923.5723.34-0.18%2,580
Dec 30, 202523.6323.6423.4623.6123.381.25%7,798
Dec 29, 202523.2023.3823.2023.3223.090.77%13,917
Dec 24, 202523.2423.2422.9023.1422.920.67%1,009
Dec 23, 202522.8323.0522.8322.9922.761.75%15,256
Dec 22, 202522.9823.1322.5522.5922.37-1.14%19,002
Dec 19, 202522.6122.9922.6122.8522.630.76%12,609
Dec 18, 202522.9022.9122.6422.6822.46-0.44%14,943
Dec 17, 202522.4722.9422.4722.7822.561.74%32,290
Dec 16, 202522.6322.6322.2822.3922.17-1.84%13,248
Dec 15, 202523.0923.0922.7722.8122.59-0.70%16,596
Dec 12, 202522.8223.1022.8222.9722.750.58%27,489
Dec 11, 202522.6723.0022.6722.8422.610.43%34,771
Dec 10, 202522.8922.8922.5922.7422.52-0.92%8,404
Dec 9, 202522.8923.3022.8822.9522.73-0.73%8,153
Dec 8, 202523.2423.2923.0123.1222.89-0.04%46,590
Dec 5, 202523.1923.3923.0823.1322.90-0.63%17,684
Dec 4, 202523.2623.3623.2523.2823.05-0.37%8,654
Dec 3, 202522.8223.4122.8223.3623.142.57%10,496
Dec 2, 202523.2423.2422.4922.7822.55-0.54%22,026
Dec 1, 202522.9623.0622.5022.9022.68-0.07%59,802
Nov 28, 202523.0123.4722.7422.9222.691.13%22,511
Nov 27, 202522.6622.6622.6622.6622.440.27%55
Nov 26, 202522.7023.0522.4922.6022.380.22%15,387
Nov 25, 202522.9522.9522.0522.5522.33-0.52%94,114
Nov 24, 202522.7522.8622.5322.6722.45-1.40%342,377
Nov 21, 202522.9523.0722.6822.9922.77-0.45%230,429
Nov 20, 202523.4523.6923.0923.0922.87-1.18%27,490
Nov 19, 202524.0624.1923.1223.3723.14-3.64%134,950
Nov 18, 202524.1024.3123.8724.2524.02-0.65%32,192
Nov 17, 202524.3924.5724.3724.4124.180.05%25,178
Nov 14, 202524.1624.4724.0824.4024.16-0.02%22,214
Nov 13, 202524.5724.5824.4124.4123.900.73%14,418
Nov 12, 202524.7524.8124.1124.2323.73-2.31%34,744
Nov 11, 202524.2024.8824.2024.8024.292.57%15,994
Nov 10, 202524.5324.5323.7424.1823.68-0.57%23,568
Nov 7, 202524.0024.3223.9924.3223.811.22%9,995
Nov 6, 202523.9424.1823.8824.0323.530.48%65,559
Nov 5, 202524.1324.2423.9123.9123.41-0.13%19,165
Nov 4, 202523.7123.9623.5323.9423.44-0.25%13,349
Nov 3, 202524.0724.1223.9624.0023.50-0.06%13,974
Oct 31, 202523.7524.0223.2824.0223.52-0.32%18,978
Oct 30, 202524.3324.3323.8824.0923.59-0.41%9,102
Oct 29, 202523.8524.3823.7824.1923.690.20%16,726
Oct 28, 202524.0124.3424.0024.1423.64-0.68%8,699
Oct 27, 202524.3824.4024.0624.3123.800.56%159,477
Oct 24, 202524.3024.6524.1424.1723.67-3.25%7,693
Oct 23, 202523.2325.1123.2324.9824.466.21%36,065
Oct 22, 202523.3623.7123.3623.5223.031.01%160,722
Oct 21, 202523.2923.3623.1023.2922.800.72%6,035
Oct 20, 202523.1223.2322.8923.1222.640.50%6,610
Oct 17, 202522.7723.1422.7223.0122.531.12%19,494
Oct 16, 202523.4023.4722.7522.7522.28-1.43%3,889
Oct 15, 202523.4323.4323.0123.0822.60-0.35%8,483
Oct 14, 202523.5223.9922.7823.1622.68-1.40%214,228
Oct 13, 202524.3524.3523.4123.4923.000.77%12,525