Equinor ASA (LON:0M2Z)
London
· Delayed Price · Currency is GBP · Price in NOK 361.30
+1.71 (0.48%)
At close: Apr 28, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 361.30 | 367.00 | 359.10 | 364.51 | 364.51 | 1.37% | 242,461 |
| Apr 27, 2026 | 359.75 | 361.30 | 353.90 | 359.59 | 359.59 | -0.23% | 302,309 |
| Apr 24, 2026 | 354.55 | 366.90 | 353.70 | 360.43 | 360.43 | 0.76% | 300,650 |
| Apr 23, 2026 | 355.00 | 362.70 | 354.20 | 357.70 | 357.70 | 1.81% | 203,137 |
| Apr 22, 2026 | 346.70 | 354.60 | 346.60 | 351.35 | 351.35 | 3.64% | 401,572 |
| Apr 21, 2026 | 335.80 | 344.90 | 335.60 | 339.00 | 339.00 | 0.17% | 526,556 |
| Apr 20, 2026 | 328.65 | 343.95 | 331.40 | 338.42 | 338.42 | -5.10% | 508,909 |
| Apr 17, 2026 | 356.60 | 361.30 | 326.10 | 356.60 | 356.60 | 1.83% | 1,368,636 |
| Apr 16, 2026 | 349.65 | 356.90 | 345.90 | 350.20 | 350.20 | -1.83% | 365,169 |
| Apr 15, 2026 | 359.45 | 361.10 | 352.20 | 356.75 | 356.75 | -3.49% | 825,445 |
| Apr 14, 2026 | 369.15 | 373.20 | 359.05 | 369.64 | 369.64 | -2.61% | 408,290 |
| Apr 13, 2026 | 382.20 | 383.00 | 373.00 | 379.57 | 379.57 | 3.69% | 309,479 |
| Apr 10, 2026 | 378.75 | 374.90 | 362.00 | 366.06 | 366.06 | -3.23% | 671,676 |
| Apr 9, 2026 | 371.60 | 380.40 | 370.25 | 378.30 | 378.30 | 4.53% | 392,549 |
| Apr 8, 2026 | 361.50 | 367.70 | 353.50 | 361.90 | 361.90 | -11.39% | 1,192,788 |
| Apr 7, 2026 | 407.30 | 414.00 | 399.00 | 408.40 | 408.40 | -2.73% | 647,736 |
| Apr 2, 2026 | 419.85 | 419.85 | 419.85 | 419.85 | 419.85 | 5.32% | - |
| Apr 1, 2026 | 396.10 | 402.70 | 388.00 | 398.63 | 398.63 | -4.17% | 532,689 |
| Mar 31, 2026 | 411.80 | 422.00 | 410.60 | 416.00 | 416.00 | -0.38% | 492,123 |
| Mar 30, 2026 | 404.45 | 421.00 | 402.50 | 417.58 | 417.58 | 4.47% | 444,712 |
| Mar 27, 2026 | 397.65 | 401.80 | 394.70 | 399.72 | 399.72 | 1.11% | 1,047,281 |
| Mar 26, 2026 | 393.55 | 397.50 | 391.80 | 395.32 | 395.32 | 2.84% | 702,811 |
| Mar 25, 2026 | 376.00 | 392.20 | 375.10 | 384.40 | 384.40 | 2.64% | 2,166,273 |
| Mar 24, 2026 | 376.80 | 390.00 | 374.50 | 374.50 | 374.50 | 0.10% | 999,887 |
| Mar 23, 2026 | 398.65 | 399.80 | 361.00 | 374.11 | 374.11 | -4.61% | 1,240,083 |
| Mar 20, 2026 | 381.50 | 398.60 | 380.80 | 392.17 | 392.17 | -0.89% | 911,899 |
| Mar 19, 2026 | 373.15 | 401.70 | 373.60 | 395.70 | 395.70 | 11.57% | 1,600,657 |
| Mar 18, 2026 | 349.45 | 359.80 | 349.00 | 354.68 | 354.68 | 0.58% | 358,202 |
| Mar 17, 2026 | 347.75 | 355.50 | 347.50 | 352.64 | 352.64 | 1.25% | 459,248 |
| Mar 16, 2026 | 337.95 | 352.90 | 343.50 | 348.30 | 348.30 | 3.50% | 451,941 |
| Mar 13, 2026 | 335.00 | 339.35 | 333.20 | 336.52 | 336.52 | 4.32% | 505,796 |
| Mar 12, 2026 | 317.95 | 332.50 | 322.20 | 322.60 | 322.60 | 1.34% | 344,545 |
| Mar 11, 2026 | 312.30 | 322.60 | 311.30 | 318.32 | 318.32 | 1.38% | 309,206 |
| Mar 10, 2026 | 308.05 | 317.60 | 307.10 | 314.00 | 314.00 | -3.74% | 811,217 |
| Mar 9, 2026 | 335.30 | 333.70 | 321.40 | 326.21 | 326.21 | 4.10% | 687,670 |
| Mar 6, 2026 | 306.70 | 318.55 | 306.20 | 313.37 | 313.37 | 1.59% | 1,590,895 |
| Mar 5, 2026 | 307.20 | 308.45 | 295.70 | 308.45 | 308.45 | 3.38% | 1,613,671 |
| Mar 4, 2026 | 307.20 | 306.50 | 295.90 | 298.36 | 298.36 | -3.77% | 1,036,467 |
| 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 |