Equinor ASA (LON:0M2Z)
London
· Delayed Price · Currency is GBP · Price in NOK 308.45
+10.10 (3.38%)
At close: Mar 5, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 307.20 | 308.40 | 295.70 | 305.05 | 305.05 | 2.24% | 1,513,668 |
| Mar 4, 2026 | 307.20 | 306.50 | 295.90 | 298.36 | 298.36 | -3.77% | 1,036,293 |
| Mar 3, 2026 | 316.80 | 316.30 | 305.40 | 310.04 | 310.04 | 1.79% | 1,156,949 |
| Mar 2, 2026 | 304.75 | 314.40 | 295.70 | 304.60 | 304.60 | 7.68% | 2,153,165 |
| Feb 27, 2026 | 277.30 | 284.33 | 277.20 | 282.87 | 282.87 | 2.57% | 628,640 |
| Feb 26, 2026 | 280.60 | 281.30 | 273.00 | 275.79 | 275.79 | -1.28% | 367,536 |
| Feb 25, 2026 | 277.20 | 282.00 | 276.50 | 279.36 | 279.36 | -0.07% | 764,053 |
| Feb 24, 2026 | 278.85 | 281.20 | 278.25 | 279.56 | 279.56 | 1.86% | 299,797 |
| Feb 23, 2026 | 272.85 | 278.60 | 271.63 | 274.45 | 274.45 | -0.13% | 459,108 |
| Feb 20, 2026 | 277.55 | 279.30 | 272.40 | 274.81 | 274.81 | -1.04% | 994,303 |
| Feb 19, 2026 | 258.95 | 282.40 | 271.60 | 277.70 | 277.70 | 3.31% | 767,343 |
| Feb 18, 2026 | 262.00 | 270.25 | 261.10 | 268.81 | 268.81 | 3.08% | 208,106 |
| Feb 17, 2026 | 263.35 | 267.95 | 258.80 | 260.77 | 260.77 | -1.03% | 421,553 |
| Feb 16, 2026 | 263.55 | 264.10 | 261.90 | 263.50 | 263.50 | -1.02% | 122,412 |
| Feb 13, 2026 | 266.00 | 268.30 | 264.80 | 266.20 | 262.68 | -1.15% | 265,479 |
| Feb 12, 2026 | 272.40 | 273.10 | 266.40 | 269.30 | 265.73 | -0.22% | 171,838 |
| Feb 11, 2026 | 266.10 | 270.30 | 265.60 | 269.89 | 266.32 | 1.77% | 797,189 |
| Feb 10, 2026 | 265.40 | 268.10 | 263.85 | 265.20 | 261.69 | 0.72% | 358,704 |
| Feb 9, 2026 | 260.90 | 265.90 | 260.00 | 263.30 | 259.81 | 0.83% | 703,373 |
| Feb 6, 2026 | 259.55 | 265.70 | 257.80 | 261.13 | 257.67 | 1.77% | 336,169 |
| Feb 5, 2026 | 254.85 | 259.30 | 252.85 | 256.59 | 253.20 | 1.50% | 392,385 |
| Feb 4, 2026 | 257.40 | 258.30 | 248.70 | 252.81 | 249.47 | 0.54% | 481,739 |
| Feb 3, 2026 | 251.60 | 253.15 | 247.05 | 251.47 | 248.14 | -0.49% | 842,159 |
| Feb 2, 2026 | 257.00 | 254.04 | 249.50 | 252.70 | 249.35 | -1.16% | 656,166 |
| Jan 30, 2026 | 256.40 | 257.50 | 253.60 | 255.66 | 252.28 | -0.85% | 399,760 |
| Jan 29, 2026 | 256.70 | 260.90 | 255.60 | 257.86 | 254.44 | 1.66% | 438,646 |
| Jan 28, 2026 | 252.30 | 255.70 | 252.00 | 253.64 | 250.28 | 1.92% | 241,505 |
| Jan 27, 2026 | 250.30 | 252.30 | 247.70 | 248.86 | 245.56 | -0.93% | 417,097 |
| Jan 26, 2026 | 252.65 | 254.50 | 248.80 | 251.18 | 247.86 | 0.78% | 288,041 |
| Jan 23, 2026 | 244.05 | 251.00 | 244.00 | 249.24 | 245.94 | 0.52% | 222,749 |
| Jan 22, 2026 | 256.90 | 257.60 | 242.05 | 247.94 | 244.66 | -1.94% | 615,451 |
| Jan 21, 2026 | 248.25 | 255.10 | 248.00 | 252.84 | 249.49 | 2.30% | 1,384,150 |
| Jan 20, 2026 | 244.75 | 251.60 | 244.70 | 247.15 | 243.87 | -0.42% | 718,046 |
| Jan 19, 2026 | 249.55 | 251.20 | 246.90 | 248.18 | 244.90 | -0.69% | 336,343 |
| Jan 16, 2026 | 248.65 | 256.70 | 247.70 | 249.90 | 246.59 | 0.78% | 955,398 |
| Jan 15, 2026 | 248.85 | 249.20 | 244.60 | 247.96 | 244.68 | -0.80% | 643,938 |
| Jan 14, 2026 | 244.65 | 251.40 | 242.10 | 249.95 | 246.64 | 1.29% | 486,033 |
| Jan 13, 2026 | 244.25 | 248.20 | 244.10 | 246.77 | 243.50 | 3.12% | 335,277 |
| Jan 12, 2026 | 238.75 | 241.15 | 238.20 | 239.30 | 236.13 | 0.75% | 248,390 |
| Jan 9, 2026 | 233.85 | 241.20 | 236.60 | 237.53 | 234.38 | 2.46% | 415,267 |
| Jan 8, 2026 | 232.20 | 233.75 | 230.70 | 231.83 | 228.76 | 0.71% | 379,814 |
| Jan 7, 2026 | 233.35 | 233.70 | 229.95 | 230.18 | 227.13 | -4.78% | 1,183,499 |
| Jan 6, 2026 | 239.85 | 243.20 | 239.50 | 241.72 | 238.52 | 1.13% | 307,351 |
| Jan 5, 2026 | 243.55 | 244.50 | 237.30 | 239.01 | 235.85 | -1.01% | 320,087 |
| Jan 2, 2026 | 238.35 | 243.00 | 238.10 | 241.45 | 238.25 | 2.22% | 132,772 |
| Dec 31, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 233.07 | -0.31% | - |
| Dec 30, 2025 | 236.30 | 238.40 | 236.30 | 236.94 | 233.80 | 1.01% | 58,132 |
| Dec 29, 2025 | 232.20 | 235.20 | 232.00 | 234.56 | 231.46 | 0.97% | 90,871 |
| Dec 24, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 229.22 | 0.01% | - |
| Dec 23, 2025 | 228.65 | 232.30 | 228.30 | 232.28 | 229.20 | -0.31% | 355,574 |
| Dec 22, 2025 | 233.35 | 234.80 | 228.80 | 233.00 | 229.91 | 0.04% | 732,594 |
| Dec 19, 2025 | 230.60 | 233.85 | 230.40 | 232.91 | 229.82 | 0.03% | 1,225,450 |
| Dec 18, 2025 | 233.65 | 234.80 | 231.80 | 232.83 | 229.75 | 0.01% | 226,894 |
| Dec 17, 2025 | 229.35 | 233.75 | 229.20 | 232.80 | 229.72 | 1.04% | 280,663 |
| Dec 16, 2025 | 231.20 | 231.05 | 227.00 | 230.40 | 227.35 | -0.73% | 235,753 |
| Dec 15, 2025 | 234.35 | 234.60 | 231.90 | 232.09 | 229.01 | -0.51% | 449,508 |
| Dec 12, 2025 | 229.85 | 234.10 | 229.50 | 233.27 | 230.18 | 1.11% | 415,983 |
| Dec 11, 2025 | 230.30 | 232.20 | 228.80 | 230.71 | 227.66 | -0.41% | 188,640 |
| Dec 10, 2025 | 234.25 | 235.45 | 230.00 | 231.66 | 228.60 | -1.04% | 249,209 |
| Dec 9, 2025 | 236.00 | 237.10 | 234.10 | 234.10 | 231.00 | -0.32% | 288,890 |
| Dec 8, 2025 | 233.45 | 236.20 | 232.80 | 234.86 | 231.75 | 0.20% | 422,070 |
| Dec 5, 2025 | 234.35 | 235.90 | 233.65 | 234.39 | 231.28 | -0.17% | 711,882 |
| Dec 4, 2025 | 235.90 | 236.20 | 234.25 | 234.79 | 231.68 | 0.05% | 151,504 |
| Dec 3, 2025 | 232.10 | 235.30 | 232.00 | 234.67 | 231.56 | 1.54% | 169,070 |
| Dec 2, 2025 | 232.95 | 233.20 | 228.70 | 231.10 | 228.04 | -0.67% | 125,223 |
| Dec 1, 2025 | 233.55 | 234.10 | 230.50 | 232.66 | 229.58 | 0.03% | 249,526 |
| Nov 28, 2025 | 232.40 | 233.50 | 231.90 | 232.59 | 229.51 | 0.31% | 355,574 |
| Nov 27, 2025 | 231.30 | 232.60 | 230.90 | 231.87 | 228.80 | 0.29% | 163,234 |
| Nov 26, 2025 | 230.90 | 232.35 | 229.50 | 231.20 | 228.13 | 0.65% | 274,964 |
| Nov 25, 2025 | 232.75 | 233.20 | 226.30 | 229.70 | 226.66 | -0.91% | 1,094,555 |
| Nov 24, 2025 | 234.35 | 234.50 | 231.56 | 231.80 | 228.73 | -0.86% | 3,648,018 |
| Nov 21, 2025 | 241.00 | 236.25 | 232.90 | 233.82 | 230.72 | -2.30% | 1,181,610 |
| Nov 20, 2025 | 237.30 | 240.80 | 237.60 | 239.32 | 236.15 | 0.88% | 511,728 |
| Nov 19, 2025 | 245.00 | 245.00 | 236.00 | 237.24 | 234.09 | -2.59% | 518,104 |
| Nov 18, 2025 | 246.10 | 245.20 | 241.40 | 243.53 | 240.31 | -1.12% | 266,182 |
| Nov 17, 2025 | 245.80 | 247.15 | 245.40 | 246.30 | 243.04 | 1.28% | 333,050 |
| Nov 14, 2025 | 242.40 | 244.60 | 241.70 | 243.20 | 239.98 | 0.55% | 202,205 |
| Nov 13, 2025 | 241.10 | 242.60 | 240.00 | 241.86 | 238.65 | -3.37% | 313,605 |
| Nov 12, 2025 | 250.10 | 250.70 | 242.90 | 250.30 | 243.30 | 1.23% | 431,681 |
| Nov 11, 2025 | 243.15 | 248.90 | 242.80 | 247.25 | 240.34 | 0.30% | 717,636 |
| Nov 10, 2025 | 248.25 | 248.90 | 241.00 | 246.52 | 239.63 | 0.25% | 749,120 |
| Nov 7, 2025 | 245.40 | 247.10 | 244.40 | 245.90 | 239.03 | 0.40% | 191,220 |
| Nov 6, 2025 | 244.25 | 246.50 | 244.10 | 244.92 | 238.07 | -0.70% | 1,093,397 |
| Nov 5, 2025 | 244.45 | 248.70 | 242.90 | 246.65 | 239.75 | 1.77% | 385,843 |
| Nov 4, 2025 | 242.95 | 243.40 | 239.85 | 242.35 | 235.57 | -0.66% | 177,414 |
| Nov 3, 2025 | 243.75 | 245.35 | 243.30 | 243.97 | 237.15 | 1.07% | 240,874 |
| Oct 31, 2025 | 240.80 | 242.30 | 239.30 | 241.39 | 234.64 | -0.37% | 580,481 |
| Oct 30, 2025 | 241.40 | 244.70 | 240.62 | 242.29 | 235.51 | 0.97% | 803,572 |
| Oct 29, 2025 | 238.55 | 244.40 | 237.00 | 239.96 | 233.25 | -0.84% | 339,679 |
| Oct 28, 2025 | 242.75 | 243.40 | 239.30 | 242.00 | 235.23 | -0.08% | 654,138 |
| Oct 27, 2025 | 245.10 | 245.30 | 240.85 | 242.19 | 235.42 | -1.47% | 339,622 |
| Oct 24, 2025 | 249.45 | 249.30 | 244.80 | 245.82 | 238.95 | -1.21% | 173,507 |
| Oct 23, 2025 | 245.10 | 250.60 | 244.50 | 248.82 | 241.87 | 5.07% | 399,024 |
| Oct 22, 2025 | 236.30 | 238.50 | 235.90 | 236.81 | 230.19 | 1.18% | 358,856 |
| Oct 21, 2025 | 233.35 | 235.10 | 233.10 | 234.05 | 227.51 | 0.49% | 160,773 |
| Oct 20, 2025 | 232.95 | 234.80 | 231.40 | 232.91 | 226.40 | -0.13% | 444,294 |
| Oct 17, 2025 | 239.05 | 234.20 | 229.75 | 233.20 | 226.68 | -1.31% | 658,925 |
| Oct 16, 2025 | 234.75 | 236.50 | 233.95 | 236.30 | 229.69 | 0.33% | 240,068 |
| Oct 15, 2025 | 234.45 | 236.30 | 234.40 | 235.53 | 228.95 | 0.26% | 449,672 |
| Oct 14, 2025 | 236.70 | 237.40 | 233.20 | 234.91 | 228.35 | -1.53% | 450,371 |