Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
22.99
-0.38 (-1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1323.4422.9922.9922.99-1.63%3,025,200
Dec 4, 202523.2523.3823.2423.3723.37-0.13%3,308,521
Dec 3, 202523.1123.4223.1023.4023.402.68%2,807,403
Dec 2, 202522.7422.8622.4822.7922.79-0.09%3,735,272
Dec 1, 202522.8123.0722.7722.8122.81-0.44%3,462,851
Nov 28, 202522.7723.0422.7422.9122.911.60%3,042,407
Nov 26, 202522.5122.6622.4522.5522.550.13%4,472,314
Nov 25, 202522.4522.6122.2622.5222.52-0.71%4,686,858
Nov 24, 202522.7722.8222.5322.6822.68-1.31%5,932,626
Nov 21, 202522.8723.0522.6622.9822.98-0.26%6,757,772
Nov 20, 202523.4623.7023.0423.0423.04-0.99%6,481,256
Nov 19, 202523.3423.4023.1123.2723.27-4.16%6,010,219
Nov 18, 202523.9324.3823.8224.2824.28-5,337,759
Nov 17, 202524.3624.5824.2324.2824.28-0.65%2,788,467
Nov 14, 202524.1324.4724.0724.4424.440.16%2,702,417
Nov 13, 202524.4624.6124.3024.4024.100.66%2,278,704
Nov 12, 202524.2124.3324.1124.2423.94-1.94%2,503,339
Nov 11, 202524.5624.9024.5624.7224.412.11%2,681,531
Nov 10, 202524.3524.3723.7424.2123.91-0.53%3,803,020
Nov 7, 202524.0124.3823.9924.3424.041.25%3,729,251
Nov 6, 202523.8924.1523.8824.0423.740.97%3,727,207
Nov 5, 202523.9724.3323.8023.8123.51-0.67%3,208,409
Nov 4, 202523.7423.9923.5923.9723.67-0.08%3,144,775
Nov 3, 202524.0124.2023.9223.9923.690.13%2,385,996
Oct 31, 202523.8824.0523.7723.9623.66-0.04%3,511,554
Oct 30, 202523.9924.2223.8623.9723.67-0.83%3,404,472
Oct 29, 202523.9124.4423.9024.1723.870.33%7,208,586
Oct 28, 202524.1424.3524.0824.0923.79-1.11%3,171,302
Oct 27, 202524.1924.4024.1124.3624.060.58%3,512,276
Oct 24, 202524.5324.6024.1324.2223.92-3.00%4,121,866
Oct 23, 202524.9025.1124.7524.9724.664.17%5,582,073
Oct 22, 202523.5524.0023.4323.9723.673.27%4,047,095
Oct 21, 202523.2323.4423.0923.2122.920.17%2,564,838
Oct 20, 202522.9923.2122.9923.1722.880.22%2,894,938
Oct 17, 202523.0823.1722.9823.1222.831.00%5,344,567
Oct 16, 202523.3623.5122.7222.8922.60-0.78%6,564,548
Oct 15, 202523.3123.4323.0123.0722.78-0.04%3,007,054
Oct 14, 202522.9023.1822.8723.0822.79-1.87%5,317,170
Oct 13, 202523.5023.6123.4023.5223.231.34%1,967,621
Oct 10, 202523.6823.7823.1923.2122.92-3.77%3,315,019
Oct 9, 202524.6524.7724.0924.1223.82-2.07%2,224,189
Oct 8, 202524.8124.8824.5324.6324.32-2.99%4,985,847
Oct 7, 202525.1925.4024.9225.3925.070.08%3,675,271
Oct 6, 202525.1325.5525.1325.3725.052.51%3,348,112
Oct 3, 202524.6624.8924.6524.7524.441.52%3,500,210
Oct 2, 202524.4524.6824.3624.3824.08-0.81%2,982,019
Oct 1, 202524.5224.8724.4624.5824.270.82%5,034,997
Sep 30, 202524.5024.6524.2124.3824.08-1.53%3,841,733
Sep 29, 202525.2925.3224.6924.7624.45-3.05%2,715,679
Sep 26, 202525.5425.8125.4325.5425.22-3,096,210
Sep 25, 202525.6325.7525.4525.5425.22-0.58%2,506,848
Sep 24, 202525.2825.8125.2725.6925.372.80%3,974,893
Sep 23, 202524.8125.3024.7724.9924.682.29%4,115,359
Sep 22, 202524.2024.5424.1624.4324.131.16%3,319,763
Sep 19, 202524.4424.4824.0924.1523.85-1.71%4,108,862
Sep 18, 202524.6924.7824.4024.5724.26-0.45%4,616,881
Sep 17, 202524.4624.7724.4624.6824.37-0.12%4,815,998
Sep 16, 202524.4424.7624.4124.7124.401.27%2,549,435
Sep 15, 202524.3324.4524.1924.4024.100.54%2,165,098
Sep 12, 202524.3424.5024.1724.2723.970.25%3,020,748
Sep 11, 202524.3524.5024.1724.2123.91-2.89%3,057,539
Sep 10, 202524.3424.9324.2824.9324.622.89%4,323,237
Sep 9, 202524.3424.5124.2024.2323.93-0.21%2,912,198
Sep 8, 202524.1024.3023.8924.2823.981.97%4,748,011
Sep 5, 202523.9223.9723.5823.8123.51-0.96%3,008,651
Sep 4, 202523.8524.0623.7824.0423.741.43%5,147,889
Sep 3, 202524.2724.3723.6923.7023.40-4.36%5,494,990
Sep 2, 202524.6624.9124.5924.7824.470.69%2,532,189
Aug 29, 202524.6024.7524.5524.6124.300.49%2,254,452
Aug 28, 202524.3524.5624.1024.4924.18-0.49%3,479,060
Aug 27, 202524.4924.7124.4924.6124.300.49%3,494,904
Aug 26, 202524.7224.7524.4524.4924.18-1.80%2,891,857
Aug 25, 202524.7524.9824.6724.9424.63-0.91%2,690,598
Aug 22, 202524.8725.2124.8625.1724.860.80%2,158,128
Aug 21, 202524.6725.0424.5824.9724.662.42%4,352,406
Aug 20, 202524.2124.4724.2024.3824.082.22%3,432,312
Aug 19, 202523.9124.1723.7523.8523.55-2.33%3,517,716
Aug 18, 202524.2724.5524.1424.4223.82-0.49%3,198,049
Aug 15, 202524.4424.6924.4124.5423.930.16%2,687,770
Aug 14, 202524.4024.5724.3124.5023.89-0.37%2,628,567
Aug 13, 202524.2924.6124.2724.5923.981.11%4,313,698
Aug 12, 202524.3124.5724.2524.3223.720.16%2,685,947
Aug 11, 202524.5024.5924.1824.2823.68-0.90%2,833,529
Aug 8, 202525.0925.2524.4224.5023.89-1.17%5,633,151
Aug 7, 202524.7125.0424.6524.7924.180.16%4,783,813
Aug 6, 202525.5225.9824.2224.7524.14-1.67%9,904,399
Aug 5, 202525.1225.3925.0525.1724.55-0.20%3,511,936
Aug 4, 202525.2225.3925.1625.2224.60-0.90%2,884,925
Aug 1, 202526.0026.0425.3025.4524.82-1.17%2,791,897
Jul 31, 202525.6426.0625.6025.7525.11-0.43%2,391,937
Jul 30, 202525.9626.1825.7025.8625.22-4.43%4,602,599
Jul 29, 202526.1927.0726.1927.0626.393.76%7,227,427
Jul 28, 202525.8226.1925.7826.0825.432.84%3,885,033
Jul 25, 202525.4925.5425.2925.3624.73-1.25%3,283,026
Jul 24, 202525.4025.8825.3825.6825.04-1.04%4,832,400
Jul 23, 202525.3325.9525.1625.9525.311.37%9,197,310
Jul 22, 202525.7325.9425.5425.6024.970.08%4,551,473
Jul 21, 202525.8325.9025.5825.5824.95-0.47%2,543,078
Jul 18, 202526.1026.2325.6225.7025.06-0.12%3,242,586
Jul 17, 202525.4525.7725.4325.7325.09-0.08%2,426,540