Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.45	39.39	38.40	38.46	38.46	0.89%	22,727
Apr 27, 2026	38.43	38.99	37.97	38.12	38.12	1.09%	8,319
Apr 24, 2026	38.45	39.18	37.50	37.71	37.71	-2.68%	17,898
Apr 23, 2026	38.25	39.08	37.83	38.75	38.75	1.73%	16,750
Apr 22, 2026	35.99	38.24	35.99	38.09	38.09	1.57%	36,514
Apr 21, 2026	35.60	37.73	35.60	37.50	37.50	3.42%	91,207
Apr 20, 2026	37.86	37.86	35.45	36.26	36.26	3.13%	142,001
Apr 17, 2026	38.72	38.72	34.45	35.16	35.16	-8.34%	559,286
Apr 16, 2026	36.83	38.53	36.50	38.36	38.36	3.31%	34,639
Apr 15, 2026	38.50	38.50	37.04	37.13	37.13	-1.98%	133,783
Apr 14, 2026	39.88	39.88	37.83	37.88	37.88	-3.74%	97,043
Apr 13, 2026	40.25	40.89	39.27	39.35	39.35	0.59%	115,306
Apr 10, 2026	38.00	39.43	38.00	39.12	39.12	1.82%	144,502
Apr 9, 2026	39.71	40.06	38.22	38.42	38.42	-0.39%	71,936
Apr 8, 2026	37.85	39.11	36.50	38.57	38.57	-8.04%	130,929
Apr 7, 2026	42.22	42.82	41.22	41.94	41.94	0.39%	57,569
Apr 2, 2026	39.92	42.80	39.92	41.78	41.78	4.33%	60,467
Apr 1, 2026	41.48	42.21	39.48	40.05	40.05	-3.79%	146,520
Mar 31, 2026	42.40	43.44	40.93	41.62	41.62	-2.66%	81,860
Mar 30, 2026	42.53	43.19	41.50	42.76	42.76	3.34%	140,179
Mar 27, 2026	40.73	41.52	40.73	41.38	41.38	-0.05%	336,417
Mar 26, 2026	40.66	41.56	40.49	41.40	41.40	2.17%	286,625
Mar 25, 2026	39.00	40.80	38.66	40.52	40.52	2.01%	389,851
Mar 24, 2026	40.01	40.90	38.40	39.72	39.72	0.86%	443,866
Mar 23, 2026	43.61	43.61	36.51	39.38	39.38	-5.59%	272,937
Mar 20, 2026	41.30	41.97	40.11	41.71	41.71	3.53%	131,279
Mar 19, 2026	39.11	42.06	38.66	40.29	40.29	5.00%	218,731
Mar 18, 2026	37.22	38.53	36.40	38.37	38.37	3.59%	82,662
Mar 17, 2026	35.73	37.14	35.30	37.04	37.04	3.43%	61,088
Mar 16, 2026	35.95	36.27	35.06	35.81	35.81	1.10%	49,723
Mar 13, 2026	34.50	35.63	34.12	35.42	35.42	2.61%	142,326
Mar 12, 2026	34.28	34.90	33.20	34.52	34.52	3.44%	40,713
Mar 11, 2026	33.05	33.52	32.32	33.37	33.37	3.53%	17,319
Mar 10, 2026	32.08	33.10	31.50	32.23	32.23	-5.04%	36,872
Mar 9, 2026	36.50	37.61	33.36	33.94	33.94	1.59%	63,867
Mar 6, 2026	31.74	33.60	31.50	33.41	33.41	5.06%	154,931
Mar 5, 2026	31.55	32.01	30.70	31.80	31.80	1.44%	43,089
Mar 4, 2026	30.50	31.86	29.89	31.35	31.35	-0.19%	94,076
Mar 3, 2026	32.34	33.21	31.33	31.41	31.41	-0.29%	157,975
Mar 2, 2026	31.45	32.84	30.86	31.50	31.50	5.95%	76,615
Feb 27, 2026	29.37	29.86	29.34	29.73	29.73	1.78%	55,888
Feb 26, 2026	29.23	29.52	28.45	29.21	29.21	0.45%	9,336
Feb 25, 2026	29.14	29.38	28.82	29.08	29.08	-	15,477
Feb 24, 2026	29.15	29.36	29.03	29.08	29.08	0.47%	14,979
Feb 23, 2026	28.56	29.19	28.53	28.95	28.95	0.54%	64,286
Feb 20, 2026	28.85	29.15	28.52	28.79	28.79	-0.55%	512,381
Feb 19, 2026	28.75	29.37	28.60	28.95	28.95	2.46%	116,441
Feb 18, 2026	27.55	28.41	27.55	28.26	28.26	3.80%	24,646
Feb 17, 2026	27.73	28.11	26.83	27.22	27.22	-3.27%	19,801
Feb 13, 2026	28.00	28.25	27.72	28.14	27.87	1.88%	11,276
Feb 12, 2026	28.94	28.94	27.41	27.62	27.35	-3.66%	29,924
Feb 11, 2026	28.24	28.71	28.19	28.67	28.39	2.98%	30,427
Feb 10, 2026	27.70	28.25	27.50	27.84	27.57	0.73%	11,459
Feb 9, 2026	27.52	27.73	27.10	27.64	27.37	-0.08%	11,593
Feb 6, 2026	26.10	27.73	26.10	27.66	27.39	4.61%	35,412
Feb 5, 2026	26.25	26.72	26.08	26.44	26.18	-1.38%	201,398
Feb 4, 2026	26.62	27.00	25.89	26.81	26.55	2.53%	12,660
Feb 3, 2026	26.27	26.37	25.52	26.15	25.90	0.69%	28,601
Feb 2, 2026	25.95	26.23	25.78	25.97	25.72	-3.01%	221,006
Jan 30, 2026	26.50	27.00	26.41	26.78	26.52	-0.97%	7,318
Jan 29, 2026	26.73	27.49	26.20	27.04	26.78	3.26%	29,442
Jan 28, 2026	26.51	26.52	26.16	26.19	25.93	-0.44%	14,311
Jan 27, 2026	25.57	26.30	25.57	26.30	26.05	2.89%	79,710
Jan 26, 2026	25.83	25.87	25.48	25.56	25.31	-0.23%	4,379
Jan 23, 2026	25.03	25.62	25.03	25.62	25.37	3.97%	12,782
Jan 22, 2026	25.67	25.67	24.46	24.64	24.40	-3.72%	34,439
Jan 21, 2026	25.01	25.72	25.01	25.59	25.34	2.08%	246,089
Jan 20, 2026	25.37	25.37	24.62	25.07	24.83	-0.94%	77,532
Jan 16, 2026	25.62	25.62	24.69	25.31	25.06	2.09%	71,542
Jan 15, 2026	24.75	25.00	24.35	24.79	24.55	-2.39%	271,607
Jan 14, 2026	24.25	25.40	24.25	25.40	25.15	2.95%	140,452
Jan 13, 2026	23.89	24.70	23.41	24.67	24.43	3.08%	56,085
Jan 12, 2026	23.78	24.01	23.72	23.93	23.70	1.06%	28,093
Jan 9, 2026	23.49	23.87	23.40	23.68	23.45	0.48%	155,066
Jan 8, 2026	22.87	23.57	22.87	23.57	23.34	2.68%	42,938
Jan 7, 2026	23.00	23.10	22.84	22.95	22.73	-1.39%	158,130
Jan 6, 2026	24.16	24.17	23.21	23.27	23.05	-3.47%	159,509
Jan 5, 2026	23.93	24.15	23.48	24.11	23.88	-1.51%	111,961
Jan 2, 2026	23.74	24.48	23.74	24.48	24.24	3.86%	40,436
Dec 31, 2025	23.75	23.75	23.49	23.57	23.34	-0.18%	2,580
Dec 30, 2025	23.63	23.64	23.46	23.61	23.38	1.25%	7,798
Dec 29, 2025	23.20	23.38	23.20	23.32	23.09	0.77%	13,917
Dec 24, 2025	23.24	23.24	22.90	23.14	22.92	0.67%	1,009
Dec 23, 2025	22.83	23.05	22.83	22.99	22.76	1.75%	15,256
Dec 22, 2025	22.98	23.13	22.55	22.59	22.37	-1.14%	19,002
Dec 19, 2025	22.61	22.99	22.61	22.85	22.63	0.76%	12,609
Dec 18, 2025	22.90	22.91	22.64	22.68	22.46	-0.44%	14,943
Dec 17, 2025	22.47	22.94	22.47	22.78	22.56	1.74%	32,290
Dec 16, 2025	22.63	22.63	22.28	22.39	22.17	-1.84%	13,248
Dec 15, 2025	23.09	23.09	22.77	22.81	22.59	-0.70%	16,596
Dec 12, 2025	22.82	23.10	22.82	22.97	22.75	0.58%	27,489
Dec 11, 2025	22.67	23.00	22.67	22.84	22.61	0.43%	34,771
Dec 10, 2025	22.89	22.89	22.59	22.74	22.52	-0.92%	8,404
Dec 9, 2025	22.89	23.30	22.88	22.95	22.73	-0.73%	8,153
Dec 8, 2025	23.24	23.29	23.01	23.12	22.89	-0.04%	46,590
Dec 5, 2025	23.19	23.39	23.08	23.13	22.90	-0.63%	17,684
Dec 4, 2025	23.26	23.36	23.25	23.28	23.05	-0.37%	8,654
Dec 3, 2025	22.82	23.41	22.82	23.36	23.14	2.57%	10,496
Dec 2, 2025	23.24	23.24	22.49	22.78	22.55	-0.54%	22,026
Dec 1, 2025	22.96	23.06	22.50	22.90	22.68	-0.07%	59,802