Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.28	31.32	30.90	31.03	31.03	-1.68%	2,468,144
Jun 25, 2026	30.92	31.63	30.83	31.56	31.56	-0.13%	4,175,752
Jun 24, 2026	31.48	31.66	31.29	31.60	31.60	-3.22%	3,429,336
Jun 23, 2026	32.51	32.68	32.34	32.65	32.65	-0.67%	3,229,710
Jun 22, 2026	32.62	32.89	32.26	32.87	32.87	1.51%	3,696,577
Jun 18, 2026	32.27	32.52	31.83	32.38	32.38	-4.09%	5,721,284
Jun 17, 2026	34.10	34.52	33.61	33.76	33.76	-0.24%	4,313,500
Jun 16, 2026	33.91	34.19	33.67	33.84	33.84	-1.23%	5,246,443
Jun 15, 2026	34.03	34.46	33.93	34.26	34.26	-5.31%	4,814,087
Jun 12, 2026	35.55	36.76	35.51	36.18	36.18	-1.55%	5,567,759
Jun 11, 2026	38.33	38.45	36.69	36.75	36.75	-1.97%	6,100,834
Jun 10, 2026	37.09	37.97	37.06	37.49	37.49	2.46%	2,816,004
Jun 9, 2026	37.03	37.05	35.94	36.59	36.59	-2.69%	4,246,278
Jun 8, 2026	37.80	37.94	37.39	37.60	37.60	1.79%	2,373,994
Jun 5, 2026	37.67	37.69	36.92	36.94	36.94	-1.89%	2,365,584
Jun 4, 2026	37.53	37.94	37.51	37.65	37.65	-0.79%	2,840,874
Jun 3, 2026	38.20	38.47	37.94	37.95	37.95	0.34%	2,901,395
Jun 2, 2026	37.25	37.87	37.23	37.82	37.82	1.34%	2,362,610
Jun 1, 2026	37.77	38.10	37.22	37.32	37.32	3.70%	4,419,209
May 29, 2026	36.40	36.43	35.52	35.99	35.99	-1.53%	3,338,714
May 28, 2026	37.23	37.29	36.20	36.55	36.55	0.14%	3,552,381
May 27, 2026	36.73	37.08	36.43	36.50	36.50	-3.29%	3,486,270
May 26, 2026	38.19	38.55	37.70	37.74	37.74	-2.76%	2,972,738
May 22, 2026	38.57	38.95	38.31	38.81	38.81	0.36%	2,882,795
May 21, 2026	39.94	40.01	38.34	38.67	38.67	-0.74%	5,177,122
May 20, 2026	40.25	40.61	38.88	38.96	38.96	-4.49%	5,270,524
May 19, 2026	40.88	40.94	40.02	40.79	40.79	2.85%	4,140,298
May 18, 2026	39.22	40.00	38.75	39.66	39.66	0.46%	5,054,507
May 15, 2026	38.29	39.64	38.29	39.48	39.48	3.38%	3,556,311
May 14, 2026	38.10	38.84	37.98	38.51	38.19	0.60%	2,322,261
May 13, 2026	38.13	38.35	37.87	38.28	37.96	-0.62%	1,978,069
May 12, 2026	38.35	38.65	38.14	38.52	38.20	0.78%	2,867,857
May 11, 2026	37.57	38.52	37.41	38.22	37.90	4.17%	3,569,126
May 8, 2026	36.88	37.17	36.51	36.69	36.38	-0.60%	4,510,468
May 7, 2026	36.77	37.17	36.07	36.91	36.60	-2.95%	7,367,012
May 6, 2026	37.72	38.16	37.48	38.03	37.71	-8.05%	6,447,011
May 5, 2026	41.18	41.67	40.96	41.36	41.02	0.10%	2,794,110
May 4, 2026	40.68	41.70	40.09	41.32	40.98	4.05%	4,615,414
May 1, 2026	40.10	40.52	39.09	39.71	39.38	-2.55%	3,472,536
Apr 30, 2026	39.72	40.85	39.54	40.75	40.41	1.70%	4,594,633
Apr 29, 2026	39.69	40.34	39.39	40.07	39.74	4.05%	4,097,005
Apr 28, 2026	38.58	38.95	38.34	38.51	38.19	1.21%	4,249,900
Apr 27, 2026	38.46	38.54	37.96	38.05	37.73	0.29%	2,664,640
Apr 24, 2026	38.34	38.47	37.47	37.94	37.62	-1.74%	2,661,552
Apr 23, 2026	38.11	39.09	37.83	38.61	38.29	1.69%	4,664,382
Apr 22, 2026	38.02	38.20	37.50	37.97	37.65	0.85%	3,871,084
Apr 21, 2026	36.82	37.76	36.53	37.65	37.34	4.55%	5,769,795
Apr 20, 2026	35.68	36.37	35.44	36.01	35.71	1.52%	5,430,917
Apr 17, 2026	35.17	35.49	34.44	35.47	35.17	-7.32%	13,498,990
Apr 16, 2026	37.42	38.52	37.31	38.27	37.95	3.94%	6,308,502
Apr 15, 2026	37.78	37.85	36.56	36.82	36.51	-3.11%	7,921,648
Apr 14, 2026	38.68	38.70	37.81	38.00	37.68	-3.06%	5,975,703
Apr 13, 2026	39.80	40.14	39.01	39.20	38.87	0.62%	4,715,971
Apr 10, 2026	38.21	39.21	38.13	38.96	38.64	1.06%	5,880,444
Apr 9, 2026	39.90	40.07	38.20	38.55	38.23	-1.98%	6,520,016
Apr 8, 2026	37.35	39.48	37.00	39.33	39.00	-6.51%	11,372,371
Apr 7, 2026	42.49	42.83	41.70	42.07	41.72	0.29%	5,764,678
Apr 6, 2026	42.81	42.81	41.47	41.95	41.60	0.48%	3,227,258
Apr 2, 2026	42.02	42.83	41.21	41.75	41.40	3.37%	7,193,792
Apr 1, 2026	40.97	41.81	39.47	40.39	40.05	-4.29%	12,140,599
Mar 31, 2026	42.90	43.46	40.94	42.20	41.85	-0.47%	10,491,975
Mar 30, 2026	42.82	43.20	42.23	42.40	42.05	2.09%	7,797,042
Mar 27, 2026	41.07	41.57	40.96	41.53	41.18	1.00%	8,504,150
Mar 26, 2026	40.92	41.57	40.87	41.12	40.78	1.68%	7,682,259
Mar 25, 2026	39.14	40.80	39.12	40.44	40.10	1.23%	9,982,216
Mar 24, 2026	39.42	40.31	39.42	39.95	39.62	1.47%	14,088,560
Mar 23, 2026	37.82	39.75	37.74	39.37	39.04	-5.36%	17,726,574
Mar 20, 2026	40.81	41.84	40.70	41.60	41.25	2.69%	13,555,307
Mar 19, 2026	41.06	42.06	39.85	40.51	40.17	5.14%	22,092,002
Mar 18, 2026	37.43	38.58	37.29	38.53	38.21	4.30%	11,512,764
Mar 17, 2026	36.43	37.14	36.24	36.94	36.63	3.68%	5,474,889
Mar 16, 2026	35.58	36.00	35.41	35.63	35.33	1.08%	5,265,447
Mar 13, 2026	34.30	35.67	34.21	35.25	34.96	2.56%	10,486,475
Mar 12, 2026	33.82	34.54	33.76	34.37	34.08	2.51%	9,685,989
Mar 11, 2026	32.91	33.57	32.83	33.53	33.25	3.36%	6,653,604
Mar 10, 2026	32.60	33.12	31.45	32.44	32.17	0.03%	13,068,815
Mar 9, 2026	33.78	34.19	32.05	32.43	32.16	-3.45%	15,344,365
Mar 6, 2026	32.82	33.64	32.48	33.59	33.31	5.76%	10,989,579
Mar 5, 2026	31.55	31.96	31.17	31.76	31.50	0.57%	10,380,775
Mar 4, 2026	31.27	31.67	30.79	31.58	31.32	1.06%	6,158,018
Mar 3, 2026	31.74	32.02	30.70	31.25	30.99	-2.56%	11,777,276
Mar 2, 2026	32.48	32.58	31.22	32.07	31.80	7.51%	14,377,752
Feb 27, 2026	29.82	29.94	29.34	29.83	29.58	3.04%	4,494,425
Feb 26, 2026	28.55	29.53	28.45	28.95	28.71	-0.72%	4,358,983
Feb 25, 2026	29.34	29.35	28.80	29.16	28.92	0.14%	3,477,108
Feb 24, 2026	29.32	29.36	28.98	29.12	28.88	0.31%	3,169,533
Feb 23, 2026	28.84	29.19	28.82	29.03	28.79	0.73%	2,177,179
Feb 20, 2026	28.70	28.84	28.48	28.82	28.58	-0.10%	6,386,701
Feb 19, 2026	29.22	29.39	28.83	28.85	28.61	2.12%	10,922,299
Feb 18, 2026	28.36	28.43	28.19	28.25	28.01	3.40%	5,385,364
Feb 17, 2026	27.13	27.37	26.83	27.32	27.09	-1.71%	3,904,125
Feb 13, 2026	28.01	28.27	27.87	28.10	27.56	1.77%	3,638,551
Feb 12, 2026	28.35	28.47	27.39	27.61	27.08	-3.39%	5,893,396
Feb 11, 2026	28.36	28.73	28.31	28.58	28.04	2.58%	4,192,856
Feb 10, 2026	28.21	28.23	27.69	27.86	27.33	0.72%	5,429,975
Feb 9, 2026	27.50	27.74	27.50	27.66	27.13	0.51%	3,785,205
Feb 6, 2026	26.76	27.76	26.75	27.52	27.00	4.01%	6,520,424
Feb 5, 2026	26.14	26.52	26.07	26.46	25.96	-1.23%	5,824,668
Feb 4, 2026	26.07	27.08	25.90	26.79	26.28	1.71%	8,650,897
Feb 3, 2026	25.72	26.51	25.63	26.34	25.84	1.50%	8,097,289