Equinor ASA (OSL:EQNR)
Norway
· Delayed Price · Currency is NOK 325.40
+8.70 (2.75%)
At close: Mar 9, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 335.00 | 336.20 | 321.20 | 325.40 | 325.40 | 2.75% | 12,532,023 |
| Mar 6, 2026 | 307.00 | 318.60 | 306.20 | 316.70 | 316.70 | 3.06% | 9,399,506 |
| Mar 5, 2026 | 306.60 | 308.60 | 295.70 | 307.30 | 307.30 | 2.40% | 7,971,701 |
| Mar 4, 2026 | 305.50 | 306.60 | 295.90 | 300.10 | 300.10 | -2.82% | 7,751,554 |
| Mar 3, 2026 | 314.00 | 316.90 | 305.20 | 308.80 | 308.80 | 1.38% | 10,404,779 |
| Mar 2, 2026 | 301.40 | 314.50 | 295.20 | 304.60 | 304.60 | 8.17% | 11,572,864 |
| Feb 27, 2026 | 277.70 | 284.30 | 276.90 | 281.60 | 281.60 | 0.93% | 6,327,626 |
| Feb 26, 2026 | 280.30 | 281.50 | 272.90 | 279.00 | 279.00 | -0.11% | 3,716,115 |
| Feb 25, 2026 | 276.50 | 282.20 | 276.50 | 279.30 | 279.30 | -0.32% | 3,121,004 |
| Feb 24, 2026 | 278.30 | 281.30 | 277.80 | 280.20 | 280.20 | 0.97% | 2,849,917 |
| Feb 23, 2026 | 273.00 | 278.70 | 270.90 | 277.50 | 277.50 | 1.39% | 2,980,371 |
| Feb 20, 2026 | 277.80 | 279.60 | 272.50 | 273.70 | 273.70 | -1.97% | 4,902,443 |
| Feb 19, 2026 | 272.00 | 282.40 | 271.40 | 279.20 | 279.20 | 3.68% | 7,018,238 |
| Feb 18, 2026 | 261.30 | 270.20 | 261.10 | 269.30 | 269.30 | 3.86% | 3,638,668 |
| Feb 17, 2026 | 263.50 | 267.90 | 258.50 | 259.30 | 259.30 | -1.59% | 3,708,467 |
| Feb 16, 2026 | 262.50 | 264.40 | 261.80 | 263.50 | 263.50 | -1.57% | 1,955,141 |
| Feb 13, 2026 | 266.00 | 268.60 | 264.70 | 267.70 | 264.18 | -0.52% | 3,997,986 |
| Feb 12, 2026 | 271.70 | 273.20 | 266.30 | 269.10 | 265.56 | -0.44% | 2,529,743 |
| Feb 11, 2026 | 266.00 | 270.30 | 265.60 | 270.30 | 266.75 | 1.92% | 3,677,012 |
| Feb 10, 2026 | 265.00 | 268.20 | 263.80 | 265.20 | 261.71 | 0.45% | 3,722,821 |
| Feb 9, 2026 | 260.70 | 266.00 | 259.90 | 264.00 | 260.53 | -0.64% | 2,871,088 |
| Feb 6, 2026 | 260.00 | 265.70 | 257.60 | 265.70 | 262.21 | 3.18% | 4,419,432 |
| Feb 5, 2026 | 255.00 | 259.30 | 252.80 | 257.50 | 254.11 | 1.70% | 4,784,964 |
| Feb 4, 2026 | 257.10 | 258.50 | 248.80 | 253.20 | 249.87 | 0.52% | 5,151,288 |
| Feb 3, 2026 | 251.00 | 253.70 | 247.10 | 251.90 | 248.59 | -0.32% | 3,982,927 |
| Feb 2, 2026 | 251.40 | 253.80 | 249.00 | 252.70 | 249.38 | -1.67% | 3,862,725 |
| Jan 30, 2026 | 255.80 | 257.70 | 253.10 | 257.00 | 253.62 | -0.16% | 3,336,572 |
| Jan 29, 2026 | 256.20 | 261.20 | 255.50 | 257.40 | 254.02 | 1.46% | 4,945,197 |
| Jan 28, 2026 | 252.50 | 255.90 | 251.90 | 253.70 | 250.36 | 1.20% | 2,935,586 |
| Jan 27, 2026 | 250.10 | 252.30 | 247.50 | 250.70 | 247.40 | 0.68% | 2,787,930 |
| Jan 26, 2026 | 252.30 | 254.50 | 248.60 | 249.00 | 245.73 | -0.28% | 3,017,958 |
| Jan 23, 2026 | 244.00 | 251.40 | 244.00 | 249.70 | 246.42 | 2.76% | 3,607,012 |
| Jan 22, 2026 | 256.40 | 257.70 | 241.80 | 243.00 | 239.81 | -4.07% | 5,006,748 |
| Jan 21, 2026 | 248.00 | 255.10 | 247.70 | 253.30 | 249.97 | 0.88% | 3,634,031 |
| Jan 20, 2026 | 245.00 | 251.90 | 244.40 | 251.10 | 247.80 | 1.45% | 3,648,828 |
| Jan 19, 2026 | 250.00 | 251.30 | 246.80 | 247.50 | 244.25 | -3.32% | 3,419,911 |
| Jan 16, 2026 | 248.50 | 256.70 | 246.90 | 256.00 | 252.63 | 3.48% | 5,732,482 |
| Jan 15, 2026 | 248.50 | 249.30 | 244.40 | 247.40 | 244.15 | -1.04% | 3,852,458 |
| Jan 14, 2026 | 244.10 | 251.70 | 242.10 | 250.00 | 246.71 | 1.46% | 4,486,316 |
| Jan 13, 2026 | 244.00 | 248.20 | 243.70 | 246.40 | 243.16 | 2.58% | 4,687,575 |
| Jan 12, 2026 | 239.80 | 241.20 | 238.20 | 240.20 | 237.04 | 0.21% | 2,669,479 |
| Jan 9, 2026 | 238.10 | 241.40 | 236.60 | 239.70 | 236.55 | 2.96% | 3,947,762 |
| Jan 8, 2026 | 232.50 | 234.10 | 230.50 | 232.80 | 229.74 | 0.26% | 2,460,931 |
| Jan 7, 2026 | 233.50 | 234.00 | 229.90 | 232.20 | 229.15 | -3.05% | 6,480,786 |
| Jan 6, 2026 | 240.00 | 243.20 | 239.40 | 239.50 | 236.35 | 0.76% | 3,462,232 |
| Jan 5, 2026 | 243.20 | 244.40 | 237.20 | 237.70 | 234.57 | -1.61% | 3,647,554 |
| Jan 2, 2026 | 237.70 | 243.30 | 237.70 | 241.60 | 238.42 | 1.94% | 3,044,796 |
| Dec 30, 2025 | 236.00 | 238.40 | 235.80 | 237.00 | 233.88 | 0.77% | 2,563,197 |
| Dec 29, 2025 | 231.60 | 235.40 | 231.50 | 235.20 | 232.11 | 1.38% | 2,110,156 |
| Dec 23, 2025 | 228.00 | 232.80 | 228.00 | 232.00 | 228.95 | 0.78% | 1,837,521 |
| Dec 22, 2025 | 233.50 | 234.90 | 228.80 | 230.20 | 227.17 | -0.82% | 3,005,284 |
| Dec 19, 2025 | 230.60 | 233.90 | 230.40 | 232.10 | 229.05 | 0.09% | 6,223,220 |
| Dec 18, 2025 | 233.60 | 234.90 | 231.60 | 231.90 | 228.85 | -0.09% | 2,619,806 |
| Dec 17, 2025 | 228.80 | 234.00 | 228.80 | 232.10 | 229.05 | 2.25% | 3,384,242 |
| Dec 16, 2025 | 230.00 | 231.10 | 227.00 | 227.00 | 224.02 | -2.32% | 2,573,707 |
| Dec 15, 2025 | 234.10 | 234.80 | 231.80 | 232.40 | 229.34 | -0.13% | 2,633,775 |
| Dec 12, 2025 | 230.10 | 234.10 | 229.50 | 232.70 | 229.64 | 0.47% | 2,318,574 |
| Dec 11, 2025 | 230.30 | 232.20 | 228.50 | 231.60 | 228.56 | 0.70% | 2,613,179 |
| Dec 10, 2025 | 234.10 | 235.50 | 230.00 | 230.00 | 226.98 | -1.75% | 2,805,566 |
| Dec 9, 2025 | 235.30 | 237.20 | 234.10 | 234.10 | 231.02 | -0.51% | 2,878,381 |
| Dec 8, 2025 | 233.00 | 236.20 | 232.70 | 235.30 | 232.21 | -0.13% | 2,242,608 |
| Dec 5, 2025 | 234.20 | 235.90 | 233.60 | 235.60 | 232.50 | 0.17% | 2,277,298 |
| Dec 4, 2025 | 235.50 | 236.20 | 234.10 | 235.20 | 232.11 | 0.34% | 2,087,304 |
| Dec 3, 2025 | 232.00 | 235.30 | 231.80 | 234.40 | 231.32 | 1.65% | 2,525,881 |
| Dec 2, 2025 | 232.90 | 233.10 | 228.60 | 230.60 | 227.57 | -0.86% | 2,892,777 |
| Dec 1, 2025 | 234.00 | 234.30 | 230.30 | 232.60 | 229.54 | -0.21% | 2,706,122 |
| Nov 28, 2025 | 232.40 | 233.60 | 231.40 | 233.10 | 230.04 | 0.56% | 2,321,411 |
| Nov 27, 2025 | 231.40 | 232.60 | 230.70 | 231.80 | 228.75 | 0.30% | 2,496,705 |
| Nov 26, 2025 | 231.00 | 232.40 | 229.50 | 231.10 | 228.06 | 0.61% | 2,698,265 |
| Nov 25, 2025 | 232.50 | 233.50 | 226.40 | 229.70 | 226.68 | -0.91% | 3,683,916 |
| Nov 24, 2025 | 234.00 | 234.40 | 231.10 | 231.80 | 228.75 | -1.32% | 4,897,081 |
| Nov 21, 2025 | 235.40 | 236.50 | 232.80 | 234.90 | 231.81 | -2.33% | 3,543,771 |
| Nov 20, 2025 | 237.80 | 241.00 | 237.30 | 240.50 | 237.34 | 1.91% | 2,450,855 |
| Nov 19, 2025 | 244.40 | 245.20 | 235.70 | 236.00 | 232.90 | -2.36% | 3,751,128 |
| Nov 18, 2025 | 245.00 | 245.20 | 241.30 | 241.70 | 238.52 | -2.07% | 2,482,821 |
| Nov 17, 2025 | 245.30 | 247.30 | 245.20 | 246.80 | 243.56 | 0.90% | 2,027,961 |
| Nov 14, 2025 | 241.60 | 244.60 | 241.60 | 244.60 | 241.38 | 1.07% | 3,149,074 |
| Nov 13, 2025 | 241.00 | 242.60 | 239.80 | 242.00 | 238.82 | -0.90% | 2,521,907 |
| Nov 12, 2025 | 249.00 | 250.80 | 242.80 | 244.20 | 237.31 | -1.81% | 3,167,540 |
| Nov 11, 2025 | 242.80 | 248.90 | 242.80 | 248.70 | 241.68 | 3.02% | 2,701,927 |
| Nov 10, 2025 | 248.10 | 248.80 | 240.90 | 241.40 | 234.59 | -1.83% | 2,490,802 |
| Nov 7, 2025 | 245.30 | 247.20 | 244.40 | 245.90 | 238.96 | 0.41% | 2,187,980 |
| Nov 6, 2025 | 244.00 | 246.60 | 243.90 | 244.90 | 237.99 | -0.89% | 2,495,325 |
| Nov 5, 2025 | 242.80 | 248.70 | 242.80 | 247.10 | 240.12 | 1.65% | 2,436,195 |
| Nov 4, 2025 | 243.50 | 243.50 | 239.80 | 243.10 | 236.24 | -0.45% | 2,289,483 |
| Nov 3, 2025 | 243.70 | 245.30 | 243.20 | 244.20 | 237.31 | 0.91% | 2,140,656 |
| Oct 31, 2025 | 240.50 | 242.30 | 239.10 | 242.00 | 235.17 | -0.25% | 2,590,481 |
| Oct 30, 2025 | 241.00 | 244.80 | 240.40 | 242.60 | 235.75 | 0.29% | 2,165,058 |
| Oct 29, 2025 | 238.00 | 245.20 | 236.90 | 241.90 | 235.07 | -0.04% | 3,496,305 |
| Oct 28, 2025 | 242.60 | 243.40 | 239.20 | 242.00 | 235.17 | -0.86% | 2,826,196 |
| Oct 27, 2025 | 244.90 | 245.20 | 240.90 | 244.10 | 237.21 | -0.53% | 2,047,577 |
| Oct 24, 2025 | 248.80 | 249.50 | 244.10 | 245.40 | 238.47 | -1.17% | 2,138,374 |
| Oct 23, 2025 | 244.70 | 250.60 | 244.50 | 248.30 | 241.29 | 4.59% | 4,553,668 |
| Oct 22, 2025 | 236.00 | 238.40 | 235.80 | 237.40 | 230.70 | 1.15% | 2,596,457 |
| Oct 21, 2025 | 232.90 | 235.10 | 232.90 | 234.70 | 228.07 | 0.77% | 1,801,480 |
| Oct 20, 2025 | 232.40 | 234.90 | 231.30 | 232.90 | 226.33 | -0.17% | 2,054,360 |
| Oct 17, 2025 | 231.10 | 234.20 | 229.60 | 233.30 | 226.71 | -1.10% | 3,968,146 |
| Oct 16, 2025 | 234.00 | 236.60 | 233.90 | 235.90 | 229.24 | -0.17% | 2,191,908 |
| Oct 15, 2025 | 234.50 | 236.30 | 234.40 | 236.30 | 229.63 | 0.47% | 2,680,109 |
| Oct 14, 2025 | 236.90 | 237.60 | 233.20 | 235.20 | 228.56 | -0.88% | 3,155,419 |