Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
32.43
-1.16 (-3.45%)
At close: Mar 9, 2026, 4:00 PM EDT
32.22
-0.21 (-0.65%)
After-hours: Mar 9, 2026, 7:13 PM EDT

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.7834.1932.0532.4332.43-3.45%15,193,846
Mar 6, 202632.8233.6432.4833.5933.595.76%10,963,878
Mar 5, 202631.5531.9631.1731.7631.760.57%10,373,667
Mar 4, 202631.2731.6730.7931.5831.581.06%6,151,536
Mar 3, 202631.7432.0230.7031.2531.25-2.56%11,402,396
Mar 2, 202632.4832.5831.2232.0732.077.51%14,219,365
Feb 27, 202629.8229.9429.3429.8329.833.04%4,414,936
Feb 26, 202628.5529.5328.4528.9528.95-0.72%4,299,837
Feb 25, 202629.3429.3528.8029.1629.160.14%3,470,282
Feb 24, 202629.3229.3628.9829.1229.120.31%3,168,641
Feb 23, 202628.8429.1928.8229.0329.030.73%2,110,902
Feb 20, 202628.7028.8428.4828.8228.82-0.10%6,311,685
Feb 19, 202629.2229.3928.8328.8528.852.12%7,258,997
Feb 18, 202628.3628.4328.1928.2528.253.40%5,334,664
Feb 17, 202627.1327.3726.8327.3227.32-2.78%3,897,696
Feb 13, 202628.0128.2727.8728.1027.801.77%3,638,551
Feb 12, 202628.3528.4727.3927.6127.31-3.39%5,893,396
Feb 11, 202628.3628.7328.3128.5828.272.58%4,192,856
Feb 10, 202628.2128.2327.6927.8627.560.72%5,429,975
Feb 9, 202627.5027.7427.5027.6627.360.51%3,785,205
Feb 6, 202626.7627.7626.7527.5227.224.01%6,520,424
Feb 5, 202626.1426.5226.0726.4626.17-1.23%5,824,668
Feb 4, 202626.0727.0825.9026.7926.501.71%8,650,897
Feb 3, 202625.7226.5125.6326.3426.061.50%8,097,289
Feb 2, 202626.0326.2425.8925.9525.67-3.35%6,855,214
Jan 30, 202626.7426.9626.3926.8526.56-0.22%3,599,798
Jan 29, 202627.4227.4926.6626.9126.622.55%5,276,466
Jan 28, 202626.4126.5325.9826.2425.96-0.23%4,755,128
Jan 27, 202625.7626.3525.7626.3026.022.61%3,739,683
Jan 26, 202625.8025.8125.4525.6325.350.08%2,448,646
Jan 23, 202625.4625.7025.3325.6125.333.77%5,487,979
Jan 22, 202624.9125.0224.4724.6824.41-3.86%5,633,753
Jan 21, 202625.3925.7425.3825.6725.393.34%6,976,443
Jan 20, 202625.0125.3224.8424.8424.57-2.09%6,519,583
Jan 16, 202625.2325.4525.1525.3725.102.71%5,918,585
Jan 15, 202624.5625.0424.3624.7024.43-1.00%6,499,498
Jan 14, 202624.6125.4724.6024.9524.681.80%9,426,094
Jan 13, 202624.2724.7224.2124.5124.242.60%6,354,144
Jan 12, 202623.7624.1023.6923.8923.631.66%5,181,559
Jan 9, 202623.7023.9023.4923.5023.25-0.89%5,583,465
Jan 8, 202623.0623.8122.9923.7123.452.86%4,451,041
Jan 7, 202622.9023.1022.8523.0522.80-0.52%3,860,783
Jan 6, 202624.0724.2023.1523.1722.92-4.02%6,021,515
Jan 5, 202624.0924.2223.5724.1423.88-1.67%5,872,205
Jan 2, 202623.8524.5523.8324.5524.283.89%5,942,230
Dec 31, 202523.5023.6823.5023.6323.370.13%2,296,701
Dec 30, 202523.5023.6623.4723.6023.341.16%2,441,713
Dec 29, 202523.3023.4123.2123.3323.081.26%1,944,060
Dec 26, 202523.1023.1822.8923.0422.79-0.48%1,844,859
Dec 24, 202523.0523.1923.0423.1522.900.48%1,002,315
Dec 23, 202522.8823.0522.8623.0422.791.99%2,679,939
Dec 22, 202522.6922.8922.5222.5922.35-1.01%2,812,397
Dec 19, 202522.9022.9922.7922.8222.570.75%2,771,892
Dec 18, 202522.8622.8922.5922.6522.40-1.05%3,709,611
Dec 17, 202522.7723.0122.6522.8922.642.14%4,082,510
Dec 16, 202522.5922.6022.2622.4122.17-2.05%4,194,844
Dec 15, 202522.9522.9622.7622.8822.63-0.78%2,963,870
Dec 12, 202522.9923.1122.8423.0622.811.32%2,421,686
Dec 11, 202522.8523.0322.7322.7622.51-1.04%3,770,189
Dec 10, 202522.8423.0122.5823.0022.750.09%3,226,956
Dec 9, 202523.2423.3022.9422.9822.73-0.48%3,581,315
Dec 8, 202523.0123.3123.0123.0922.840.43%2,420,871
Dec 5, 202523.1323.4422.9922.9922.74-1.63%3,027,787
Dec 4, 202523.2523.3823.2423.3723.12-0.13%3,309,152
Dec 3, 202523.1123.4223.1023.4023.152.68%2,807,473
Dec 2, 202522.7422.8622.4822.7922.54-0.09%3,741,935
Dec 1, 202522.8123.0722.7722.8122.56-0.44%3,463,170
Nov 28, 202522.7723.0422.7422.9122.661.60%3,043,772
Nov 26, 202522.5122.6622.4522.5522.310.13%4,473,562
Nov 25, 202522.4522.6122.2622.5222.28-0.71%4,694,289
Nov 24, 202522.7722.8222.5322.6822.43-1.31%5,935,151
Nov 21, 202522.8723.0522.6622.9822.73-0.26%6,761,658
Nov 20, 202523.4623.7023.0423.0422.79-0.99%6,481,276
Nov 19, 202523.3423.4023.1123.2723.02-4.16%6,010,219
Nov 18, 202523.9324.3823.8224.2824.02-5,337,759
Nov 17, 202524.3624.5824.2324.2824.02-0.65%2,788,467
Nov 14, 202524.1324.4724.0724.4424.180.16%2,702,417
Nov 13, 202524.4624.6124.3024.4023.840.66%2,278,704
Nov 12, 202524.2124.3324.1124.2423.68-1.94%2,503,339
Nov 11, 202524.5624.9024.5624.7224.152.11%2,681,531
Nov 10, 202524.3524.3723.7424.2123.65-0.53%3,803,020
Nov 7, 202524.0124.3823.9924.3423.781.25%3,729,251
Nov 6, 202523.8924.1523.8824.0423.480.97%3,727,207
Nov 5, 202523.9724.3323.8023.8123.26-0.67%3,208,409
Nov 4, 202523.7423.9923.5923.9723.42-0.08%3,144,775
Nov 3, 202524.0124.2023.9223.9923.430.13%2,385,996
Oct 31, 202523.8824.0523.7723.9623.41-0.04%3,511,554
Oct 30, 202523.9924.2223.8623.9723.42-0.83%3,404,472
Oct 29, 202523.9124.4423.9024.1723.610.33%7,208,586
Oct 28, 202524.1424.3524.0824.0923.53-1.11%3,171,302
Oct 27, 202524.1924.4024.1124.3623.800.58%3,512,276
Oct 24, 202524.5324.6024.1324.2223.66-3.00%4,121,866
Oct 23, 202524.9025.1124.7524.9724.394.17%5,582,073
Oct 22, 202523.5524.0023.4323.9723.423.27%4,047,095
Oct 21, 202523.2323.4423.0923.2122.670.17%2,564,838
Oct 20, 202522.9923.2122.9923.1722.630.22%2,894,938
Oct 17, 202523.0823.1722.9823.1222.581.00%5,344,567
Oct 16, 202523.3623.5122.7222.8922.36-0.78%6,564,548
Oct 15, 202523.3123.4323.0123.0722.54-0.04%3,007,054
Oct 14, 202522.9023.1822.8723.0822.55-1.87%5,317,170