Skip to main content
Equinor ASA (LON:0M2Z)
London flag London · Delayed Price · Currency is GBP · Price in NOK
234.39
-0.40 (-0.17%)
At close: Dec 5, 2025

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025234.50235.90233.65234.35234.35-0.19%672,654
Dec 4, 2025235.90236.20234.25234.79234.790.05%151,504
Dec 3, 2025232.10235.30232.00234.67234.671.54%169,070
Dec 2, 2025232.95233.20228.70231.10231.10-0.67%125,223
Dec 1, 2025233.55234.10230.50232.66232.660.03%249,526
Nov 28, 2025232.40233.50231.90232.59232.590.31%355,574
Nov 27, 2025231.30232.60230.90231.87231.870.29%163,234
Nov 26, 2025230.90232.35229.50231.20231.200.65%274,964
Nov 25, 2025232.75233.20226.30229.70229.70-0.91%1,094,555
Nov 24, 2025234.35234.50231.56231.80231.80-0.86%3,648,018
Nov 21, 2025241.00236.25232.90233.82233.82-2.30%1,181,610
Nov 20, 2025237.30240.80237.60239.32239.310.88%511,728
Nov 19, 2025245.00245.00236.00237.24237.23-2.59%518,104
Nov 18, 2025246.10245.20241.40243.53243.53-1.12%266,182
Nov 17, 2025245.80247.15245.40246.30246.301.28%333,050
Nov 14, 2025242.40244.60241.70243.20243.200.55%202,205
Nov 13, 2025241.10242.60240.00241.86241.86-3.37%313,605
Nov 12, 2025250.10250.70242.90250.30246.571.23%431,681
Nov 11, 2025243.15248.90242.80247.25243.560.30%717,636
Nov 10, 2025248.25248.90241.00246.52242.840.25%749,120
Nov 7, 2025245.40247.10244.40245.90242.230.40%191,220
Nov 6, 2025244.25246.50244.10244.92241.26-0.70%1,093,397
Nov 5, 2025244.45248.70242.90246.65242.971.77%385,843
Nov 4, 2025242.95243.40239.85242.35238.74-0.66%177,414
Nov 3, 2025243.75245.35243.30243.97240.331.07%240,874
Oct 31, 2025240.80242.30239.30241.39237.79-0.37%580,481
Oct 30, 2025241.40244.70240.62242.29238.670.97%803,572
Oct 29, 2025238.55244.40237.00239.96236.38-0.84%339,679
Oct 28, 2025242.75243.40239.30242.00238.39-0.08%654,138
Oct 27, 2025245.10245.30240.85242.19238.58-1.47%339,622
Oct 24, 2025249.45249.30244.80245.82242.15-1.21%173,507
Oct 23, 2025245.10250.60244.50248.82245.115.07%399,024
Oct 22, 2025236.30238.50235.90236.81233.271.18%358,856
Oct 21, 2025233.35235.10233.10234.05230.560.49%160,773
Oct 20, 2025232.95234.80231.40232.91229.44-0.13%444,294
Oct 17, 2025239.05234.20229.75233.20229.73-1.31%658,925
Oct 16, 2025234.75236.50233.95236.30232.780.33%240,068
Oct 15, 2025234.45236.30234.40235.53232.020.26%449,672
Oct 14, 2025236.70237.40233.20234.91231.41-1.53%450,371
Oct 13, 2025238.55240.20236.80238.56235.00-1.16%1,341,167
Oct 10, 2025243.15247.93238.30241.36237.76-2.41%495,078
Oct 9, 2025245.30248.70245.20247.31243.62-0.20%1,482,653
Oct 8, 2025248.65249.70245.20247.80244.10-1.87%477,758
Oct 7, 2025254.15255.00249.20252.52248.750.60%498,265
Oct 6, 2025249.35253.40249.10251.02247.281.96%477,666
Oct 3, 2025244.25247.60244.00246.20242.530.63%697,525
Oct 2, 2025243.85246.70242.70244.65241.00-0.21%153,173
Oct 1, 2025243.85246.40243.60245.16241.50-0.40%609,731
Sep 30, 2025247.00247.60243.40246.15242.48-1.73%421,873
Sep 29, 2025253.45254.50249.40250.50246.76-2.48%215,939
Sep 26, 2025256.70258.00255.20256.86253.030.24%408,999
Sep 25, 2025255.80257.75254.70256.26252.432.27%462,963
Sep 24, 2025250.60256.40248.40250.58246.842.24%460,025
Sep 23, 2025243.45248.80243.30245.09241.431.16%422,902
Sep 22, 2025241.70243.10240.70242.28238.66-0.61%1,163,291
Sep 19, 2025243.25245.15242.75243.77240.140.18%567,153
Sep 18, 2025242.40244.50242.00243.33239.700.85%490,763
Sep 17, 2025242.00242.50240.30241.28237.680.46%569,996
Sep 16, 2025240.70241.90237.55240.18236.60-0.06%951,361
Sep 15, 2025241.10241.50239.90240.32236.73-0.41%306,853
Sep 12, 2025238.35243.40237.40241.30237.70-1.44%373,975
Sep 11, 2025245.80247.60241.20244.82241.171.17%339,572
Sep 10, 2025243.55244.10240.40241.98238.37-0.49%84,872
Sep 9, 2025243.25244.00242.40243.17239.540.73%179,673
Sep 8, 2025241.80242.55239.45241.40237.80-0.54%672,917
Sep 5, 2025243.15243.60239.05242.72239.100.52%243,223
Sep 4, 2025239.25243.05238.90241.46237.85-1.46%138,322
Sep 3, 2025252.40248.40241.00245.03241.37-2.17%288,962
Sep 2, 2025247.40252.35247.20250.45246.720.56%2,239,073
Sep 1, 2025247.85249.50246.70249.05245.340.55%136,368
Aug 29, 2025246.60249.25246.30247.69244.000.65%2,578,200
Aug 28, 2025251.90249.90243.20246.10242.43-1.17%230,579
Aug 27, 2025250.60251.15248.60249.01245.29-0.63%164,497
Aug 26, 2025251.80252.70249.30250.60246.860.26%169,831
Aug 25, 2025250.60252.10248.80249.94246.21-1.81%1,712,956
Aug 22, 2025254.55254.70252.60254.55250.750.86%1,078,506
Aug 21, 2025250.90253.10250.70252.38248.621.85%2,912,978
Aug 20, 2025245.70250.60245.60247.80244.111.09%239,971
Aug 19, 2025244.65246.80243.60245.12241.470.15%81,329
Aug 18, 2025245.90246.10243.20244.76241.10-2.10%112,709
Aug 15, 2025251.10251.70248.75250.00242.550.61%229,614
Aug 14, 2025250.80252.10247.60248.50241.09-0.03%249,002
Aug 13, 2025249.35250.30247.20248.57241.170.01%161,125
Aug 12, 2025250.50252.15248.00248.55241.15-0.59%115,267
Aug 11, 2025246.30251.95244.90250.04242.59-2.64%275,414
Aug 8, 2025252.95259.05252.60256.82249.171.28%130,354
Aug 7, 2025253.75256.20252.30253.56246.01-2.87%186,201
Aug 6, 2025262.30264.50258.90261.04253.270.70%146,639
Aug 5, 2025260.30262.00257.40259.23251.51-0.08%240,969
Aug 4, 2025262.10263.10258.75259.44251.71-1.73%229,567
Aug 1, 2025267.00268.00261.07264.00256.14-0.62%278,475
Jul 31, 2025265.80268.25264.40265.64257.73-0.92%255,146
Jul 30, 2025275.10275.40264.50268.10260.12-0.45%401,767
Jul 29, 2025266.70271.30266.30269.30261.282.79%2,631,047
Jul 28, 2025258.35265.82258.20262.00254.200.77%862,132
Jul 25, 2025260.10261.60256.70260.01252.260.37%1,369,223
Jul 24, 2025261.00261.10256.80259.03251.320.28%193,884
Jul 23, 2025259.85262.40255.00258.32250.62-1.32%166,517
Jul 22, 2025261.30263.20261.00261.77253.98-0.69%242,872
Jul 21, 2025263.25264.30262.00263.60255.75-0.54%134,499