Equinor ASA (OSL:EQNR)
Norway
· Delayed Price · Currency is NOK 367.90
+6.40 (1.77%)
Apr 29, 2026, 1:15 PM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 362.80 | 367.40 | 362.40 | 367.30 | - | 1.60% | 456,999 |
| Apr 28, 2026 | 360.20 | 367.20 | 359.00 | 361.50 | 361.50 | 1.54% | 2,788,975 |
| Apr 27, 2026 | 358.50 | 361.40 | 353.60 | 356.00 | 356.00 | -0.17% | 1,976,493 |
| Apr 24, 2026 | 362.00 | 366.90 | 353.20 | 356.60 | 356.60 | 0.56% | 2,417,841 |
| Apr 23, 2026 | 355.00 | 362.70 | 353.90 | 354.60 | 354.60 | 1.43% | 2,112,372 |
| Apr 22, 2026 | 347.10 | 354.80 | 345.50 | 349.60 | 349.60 | 1.36% | 1,850,621 |
| Apr 21, 2026 | 336.40 | 344.90 | 335.50 | 344.90 | 344.90 | 2.62% | 2,205,962 |
| Apr 20, 2026 | 340.50 | 343.90 | 331.20 | 336.10 | 336.10 | 2.25% | 4,717,387 |
| Apr 17, 2026 | 356.60 | 362.40 | 325.70 | 328.70 | 328.70 | -7.82% | 8,054,660 |
| Apr 16, 2026 | 349.50 | 357.30 | 345.80 | 356.60 | 356.60 | 1.16% | 3,893,131 |
| Apr 15, 2026 | 357.00 | 361.20 | 352.20 | 352.50 | 352.50 | -2.25% | 5,150,538 |
| Apr 14, 2026 | 369.80 | 373.20 | 358.90 | 360.60 | 360.60 | -4.10% | 3,925,100 |
| Apr 13, 2026 | 382.00 | 383.30 | 372.90 | 376.00 | 376.00 | 2.26% | 3,505,431 |
| Apr 10, 2026 | 368.00 | 375.10 | 361.80 | 367.70 | 367.70 | -3.01% | 4,959,709 |
| Apr 9, 2026 | 370.60 | 380.50 | 370.20 | 379.10 | 379.10 | 4.75% | 4,459,604 |
| Apr 8, 2026 | 361.20 | 367.70 | 353.30 | 361.90 | 361.90 | -12.12% | 10,186,278 |
| Apr 7, 2026 | 406.70 | 414.50 | 399.10 | 411.80 | 411.80 | 3.18% | 5,828,498 |
| Apr 1, 2026 | 388.00 | 402.80 | 388.00 | 399.10 | 399.10 | -5.07% | 4,347,536 |
| Mar 31, 2026 | 412.70 | 422.30 | 410.40 | 420.40 | 420.40 | 0.05% | 5,035,074 |
| Mar 30, 2026 | 402.50 | 421.40 | 402.40 | 420.20 | 420.20 | 4.61% | 4,971,420 |
| Mar 27, 2026 | 398.00 | 401.90 | 394.40 | 401.70 | 401.70 | 1.06% | 4,279,465 |
| Mar 26, 2026 | 392.60 | 397.50 | 391.80 | 397.50 | 397.50 | 1.35% | 3,681,145 |
| Mar 25, 2026 | 376.00 | 392.20 | 375.10 | 392.20 | 392.20 | 2.06% | 5,806,015 |
| Mar 24, 2026 | 376.20 | 390.20 | 375.00 | 384.30 | 384.30 | 2.62% | 5,887,197 |
| Mar 23, 2026 | 397.10 | 401.00 | 361.00 | 374.50 | 374.50 | -5.17% | 10,001,396 |
| Mar 20, 2026 | 383.00 | 398.60 | 381.00 | 394.90 | 394.90 | -0.93% | 10,410,234 |
| Mar 19, 2026 | 371.10 | 401.80 | 371.10 | 398.60 | 398.60 | 11.03% | 12,646,949 |
| Mar 18, 2026 | 350.00 | 360.00 | 349.20 | 359.00 | 359.00 | 1.10% | 5,802,062 |
| Mar 17, 2026 | 348.00 | 355.50 | 347.50 | 355.10 | 355.10 | 1.95% | 5,156,185 |
| Mar 16, 2026 | 343.50 | 352.80 | 343.50 | 348.30 | 348.30 | 2.77% | 6,210,745 |
| Mar 13, 2026 | 335.00 | 339.40 | 332.60 | 338.90 | 338.90 | 1.92% | 5,944,288 |
| Mar 12, 2026 | 324.10 | 332.50 | 321.40 | 332.50 | 332.50 | 3.33% | 6,694,750 |
| Mar 11, 2026 | 311.50 | 322.50 | 311.50 | 321.80 | 321.80 | 2.78% | 5,807,193 |
| Mar 10, 2026 | 308.00 | 317.50 | 307.00 | 313.10 | 313.10 | -3.78% | 9,116,200 |
| 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 |