Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.58	38.95	38.34	38.51	38.51	1.21%	4,236,742
Apr 27, 2026	38.46	38.54	37.96	38.05	38.05	0.29%	2,649,077
Apr 24, 2026	38.34	38.47	37.47	37.94	37.94	-1.74%	2,655,608
Apr 23, 2026	38.11	39.09	37.83	38.61	38.61	1.69%	4,660,866
Apr 22, 2026	38.02	38.20	37.50	37.97	37.97	0.85%	3,854,237
Apr 21, 2026	36.82	37.76	36.53	37.65	37.65	4.55%	5,748,671
Apr 20, 2026	35.68	36.37	35.44	36.01	36.01	1.52%	5,405,812
Apr 17, 2026	35.17	35.49	34.44	35.47	35.47	-7.32%	13,400,156
Apr 16, 2026	37.42	38.52	37.31	38.27	38.27	3.94%	6,236,501
Apr 15, 2026	37.78	37.85	36.56	36.82	36.82	-3.11%	7,638,978
Apr 14, 2026	38.68	38.70	37.81	38.00	38.00	-3.06%	5,723,011
Apr 13, 2026	39.80	40.14	39.01	39.20	39.20	0.62%	4,590,417
Apr 10, 2026	38.21	39.21	38.13	38.96	38.96	1.06%	5,569,831
Apr 9, 2026	39.90	40.07	38.20	38.55	38.55	-1.98%	6,510,662
Apr 8, 2026	37.35	39.48	37.00	39.33	39.33	-6.51%	11,345,593
Apr 7, 2026	42.49	42.83	41.70	42.07	42.07	0.29%	5,612,299
Apr 6, 2026	42.81	42.81	41.47	41.95	41.95	0.48%	3,044,983
Apr 2, 2026	42.02	42.83	41.21	41.75	41.75	3.37%	7,187,913
Apr 1, 2026	40.97	41.81	39.47	40.39	40.39	-4.29%	11,832,917
Mar 31, 2026	42.90	43.46	40.94	42.20	42.20	-0.47%	10,447,702
Mar 30, 2026	42.82	43.20	42.23	42.40	42.40	2.09%	7,788,196
Mar 27, 2026	41.07	41.57	40.96	41.53	41.53	1.00%	8,486,854
Mar 26, 2026	40.92	41.57	40.87	41.12	41.12	1.68%	7,275,561
Mar 25, 2026	39.14	40.80	39.12	40.44	40.44	1.23%	9,954,352
Mar 24, 2026	39.42	40.31	39.42	39.95	39.95	1.47%	14,013,258
Mar 23, 2026	37.82	39.75	37.74	39.37	39.37	-5.36%	17,720,304
Mar 20, 2026	40.81	41.84	40.70	41.60	41.60	2.69%	13,509,325
Mar 19, 2026	41.06	42.06	39.85	40.51	40.51	5.14%	22,043,344
Mar 18, 2026	37.43	38.58	37.29	38.53	38.53	4.30%	11,233,189
Mar 17, 2026	36.43	37.14	36.24	36.94	36.94	3.68%	5,453,227
Mar 16, 2026	35.58	36.00	35.41	35.63	35.63	1.08%	5,243,880
Mar 13, 2026	34.30	35.67	34.21	35.25	35.25	2.56%	10,479,332
Mar 12, 2026	33.82	34.54	33.76	34.37	34.37	2.51%	9,665,731
Mar 11, 2026	32.91	33.57	32.83	33.53	33.53	3.36%	6,546,543
Mar 10, 2026	32.60	33.12	31.45	32.44	32.44	0.03%	12,890,766
Mar 9, 2026	33.78	34.19	32.05	32.43	32.43	-3.45%	15,193,846
Mar 6, 2026	32.82	33.64	32.48	33.59	33.59	5.76%	10,963,878
Mar 5, 2026	31.55	31.96	31.17	31.76	31.76	0.57%	10,373,667
Mar 4, 2026	31.27	31.67	30.79	31.58	31.58	1.06%	6,151,536
Mar 3, 2026	31.74	32.02	30.70	31.25	31.25	-2.56%	11,402,396
Mar 2, 2026	32.48	32.58	31.22	32.07	32.07	7.51%	14,219,365
Feb 27, 2026	29.82	29.94	29.34	29.83	29.83	3.04%	4,414,936
Feb 26, 2026	28.55	29.53	28.45	28.95	28.95	-0.72%	4,299,837
Feb 25, 2026	29.34	29.35	28.80	29.16	29.16	0.14%	3,470,282
Feb 24, 2026	29.32	29.36	28.98	29.12	29.12	0.31%	3,168,641
Feb 23, 2026	28.84	29.19	28.82	29.03	29.03	0.73%	2,110,902
Feb 20, 2026	28.70	28.84	28.48	28.82	28.82	-0.10%	6,311,685
Feb 19, 2026	29.22	29.39	28.83	28.85	28.85	2.12%	7,258,997
Feb 18, 2026	28.36	28.43	28.19	28.25	28.25	3.40%	5,334,664
Feb 17, 2026	27.13	27.37	26.83	27.32	27.32	-2.78%	3,897,696
Feb 13, 2026	28.01	28.27	27.87	28.10	27.80	1.77%	3,638,551
Feb 12, 2026	28.35	28.47	27.39	27.61	27.31	-3.39%	5,893,396
Feb 11, 2026	28.36	28.73	28.31	28.58	28.27	2.58%	4,192,856
Feb 10, 2026	28.21	28.23	27.69	27.86	27.56	0.72%	5,429,975
Feb 9, 2026	27.50	27.74	27.50	27.66	27.36	0.51%	3,785,205
Feb 6, 2026	26.76	27.76	26.75	27.52	27.22	4.01%	6,520,424
Feb 5, 2026	26.14	26.52	26.07	26.46	26.17	-1.23%	5,824,668
Feb 4, 2026	26.07	27.08	25.90	26.79	26.50	1.71%	8,650,897
Feb 3, 2026	25.72	26.51	25.63	26.34	26.06	1.50%	8,097,289
Feb 2, 2026	26.03	26.24	25.89	25.95	25.67	-3.35%	6,855,214
Jan 30, 2026	26.74	26.96	26.39	26.85	26.56	-0.22%	3,599,798
Jan 29, 2026	27.42	27.49	26.66	26.91	26.62	2.55%	5,276,466
Jan 28, 2026	26.41	26.53	25.98	26.24	25.96	-0.23%	4,755,128
Jan 27, 2026	25.76	26.35	25.76	26.30	26.02	2.61%	3,739,683
Jan 26, 2026	25.80	25.81	25.45	25.63	25.35	0.08%	2,448,646
Jan 23, 2026	25.46	25.70	25.33	25.61	25.33	3.77%	5,487,979
Jan 22, 2026	24.91	25.02	24.47	24.68	24.41	-3.86%	5,633,753
Jan 21, 2026	25.39	25.74	25.38	25.67	25.39	3.34%	6,976,443
Jan 20, 2026	25.01	25.32	24.84	24.84	24.57	-2.09%	6,519,583
Jan 16, 2026	25.23	25.45	25.15	25.37	25.10	2.71%	5,918,585
Jan 15, 2026	24.56	25.04	24.36	24.70	24.43	-1.00%	6,499,498
Jan 14, 2026	24.61	25.47	24.60	24.95	24.68	1.80%	9,426,094
Jan 13, 2026	24.27	24.72	24.21	24.51	24.24	2.60%	6,354,144
Jan 12, 2026	23.76	24.10	23.69	23.89	23.63	1.66%	5,181,559
Jan 9, 2026	23.70	23.90	23.49	23.50	23.25	-0.89%	5,583,465
Jan 8, 2026	23.06	23.81	22.99	23.71	23.45	2.86%	4,451,041
Jan 7, 2026	22.90	23.10	22.85	23.05	22.80	-0.52%	3,860,783
Jan 6, 2026	24.07	24.20	23.15	23.17	22.92	-4.02%	6,021,515
Jan 5, 2026	24.09	24.22	23.57	24.14	23.88	-1.67%	5,872,205
Jan 2, 2026	23.85	24.55	23.83	24.55	24.28	3.89%	5,942,230
Dec 31, 2025	23.50	23.68	23.50	23.63	23.37	0.13%	2,296,701
Dec 30, 2025	23.50	23.66	23.47	23.60	23.34	1.16%	2,441,713
Dec 29, 2025	23.30	23.41	23.21	23.33	23.08	1.26%	1,944,060
Dec 26, 2025	23.10	23.18	22.89	23.04	22.79	-0.48%	1,844,859
Dec 24, 2025	23.05	23.19	23.04	23.15	22.90	0.48%	1,002,315
Dec 23, 2025	22.88	23.05	22.86	23.04	22.79	1.99%	2,679,939
Dec 22, 2025	22.69	22.89	22.52	22.59	22.35	-1.01%	2,812,397
Dec 19, 2025	22.90	22.99	22.79	22.82	22.57	0.75%	2,771,892
Dec 18, 2025	22.86	22.89	22.59	22.65	22.40	-1.05%	3,709,611
Dec 17, 2025	22.77	23.01	22.65	22.89	22.64	2.14%	4,082,510
Dec 16, 2025	22.59	22.60	22.26	22.41	22.17	-2.05%	4,194,844
Dec 15, 2025	22.95	22.96	22.76	22.88	22.63	-0.78%	2,963,870
Dec 12, 2025	22.99	23.11	22.84	23.06	22.81	1.32%	2,421,686
Dec 11, 2025	22.85	23.03	22.73	22.76	22.51	-1.04%	3,770,189
Dec 10, 2025	22.84	23.01	22.58	23.00	22.75	0.09%	3,226,956
Dec 9, 2025	23.24	23.30	22.94	22.98	22.73	-0.48%	3,581,315
Dec 8, 2025	23.01	23.31	23.01	23.09	22.84	0.43%	2,420,871
Dec 5, 2025	23.13	23.44	22.99	22.99	22.74	-1.63%	3,027,787
Dec 4, 2025	23.25	23.38	23.24	23.37	23.12	-0.13%	3,309,152
Dec 3, 2025	23.11	23.42	23.10	23.40	23.15	2.68%	2,807,473