Equinor ASA (BVMF:E1QN34)
Brazil · Delayed Price · Currency is BRL 61.56
-0.68 (-1.09%)
Last updated: Dec 4, 2025, 1:54 PM GMT-3
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 61.38 | 62.24 | 61.38 | 62.24 | 62.24 | 1.95% | 1,425 |
| Dec 2, 2025 | 61.29 | 61.29 | 60.30 | 61.05 | 61.05 | -0.39% | 1,529 |
| Dec 1, 2025 | 63.98 | 63.98 | 61.02 | 61.29 | 61.29 | 1.14% | 5,361 |
| Nov 28, 2025 | 61.20 | 61.56 | 60.54 | 60.60 | 60.60 | -0.35% | 1,817 |
| Nov 27, 2025 | 64.00 | 64.00 | 58.50 | 60.81 | 60.81 | -0.15% | 371 |
| Nov 26, 2025 | 61.20 | 61.20 | 60.24 | 60.90 | 60.90 | 0.20% | 209 |
| Nov 25, 2025 | 60.50 | 60.84 | 59.90 | 60.78 | 60.78 | -1.01% | 911 |
| Nov 24, 2025 | 62.55 | 62.55 | 60.90 | 61.40 | 61.40 | -0.86% | 3,909 |
| Nov 21, 2025 | 61.89 | 62.28 | 61.50 | 61.93 | 61.93 | -0.58% | 4,137 |
| Nov 19, 2025 | 62.88 | 62.88 | 61.89 | 62.29 | 62.29 | -3.95% | 4,796 |
| Nov 18, 2025 | 64.26 | 64.85 | 63.72 | 64.85 | 64.85 | -0.02% | 2,177 |
| Nov 17, 2025 | 64.80 | 65.25 | 64.74 | 64.86 | 64.86 | - | 4,338 |
| Nov 14, 2025 | 64.00 | 65.34 | 63.72 | 64.86 | 64.86 | 2.03% | 7,098 |
| Nov 13, 2025 | 63.50 | 64.00 | 63.50 | 63.57 | 63.57 | -0.63% | 314 |
| Nov 12, 2025 | 66.30 | 66.30 | 63.97 | 63.97 | 63.26 | -2.34% | 331 |
| Nov 11, 2025 | 64.68 | 65.50 | 64.32 | 65.50 | 64.77 | 1.27% | 162 |
| Nov 10, 2025 | 65.70 | 65.70 | 63.37 | 64.68 | 63.96 | -0.19% | 613 |
| Nov 7, 2025 | 64.44 | 65.03 | 64.32 | 64.80 | 64.08 | 1.11% | 430 |
| Nov 6, 2025 | 64.44 | 64.50 | 64.09 | 64.09 | 63.38 | -0.08% | 795 |
| Nov 5, 2025 | 64.80 | 65.28 | 64.14 | 64.14 | 63.43 | -0.33% | 247 |
| Nov 4, 2025 | 64.00 | 64.50 | 63.78 | 64.35 | 63.64 | 0.34% | 1,108 |
| Nov 3, 2025 | 64.99 | 64.99 | 64.13 | 64.13 | 63.42 | -0.88% | 3,335 |
| Oct 31, 2025 | 64.39 | 64.70 | 64.10 | 64.70 | 63.98 | -0.37% | 625 |
| Oct 30, 2025 | 64.92 | 64.94 | 64.60 | 64.94 | 64.22 | 0.68% | 1,007 |
| Oct 29, 2025 | 64.17 | 65.04 | 63.78 | 64.50 | 63.78 | -0.49% | 391 |
| Oct 28, 2025 | 64.83 | 65.33 | 64.68 | 64.82 | 64.10 | -0.45% | 947 |
| Oct 27, 2025 | 64.14 | 65.59 | 64.14 | 65.11 | 64.39 | -0.52% | 399 |
| Oct 24, 2025 | 67.02 | 67.02 | 65.10 | 65.45 | 64.72 | -2.34% | 172 |
| Oct 23, 2025 | 66.71 | 67.20 | 66.60 | 67.02 | 66.28 | 4.88% | 4,089 |
| Oct 22, 2025 | 64.84 | 64.84 | 63.36 | 63.90 | 63.19 | -1.45% | 1,934 |
| Oct 21, 2025 | 62.70 | 64.84 | 62.52 | 64.84 | 64.12 | 4.09% | 1,329 |
| Oct 20, 2025 | 63.15 | 63.15 | 61.72 | 62.29 | 61.60 | -0.37% | 1,239 |
| Oct 17, 2025 | 63.00 | 63.15 | 62.16 | 62.52 | 61.83 | 0.48% | 505 |
| Oct 16, 2025 | 63.90 | 63.90 | 62.12 | 62.22 | 61.53 | -1.61% | 1,331 |
| Oct 15, 2025 | 63.66 | 63.84 | 62.80 | 63.24 | 62.54 | 0.40% | 1,579 |
| Oct 14, 2025 | 63.10 | 63.48 | 62.94 | 62.99 | 62.29 | -1.42% | 864 |
| Oct 13, 2025 | 64.32 | 64.32 | 63.73 | 63.90 | 63.19 | 0.19% | 628 |
| Oct 10, 2025 | 64.01 | 64.38 | 63.75 | 63.78 | 63.07 | -1.62% | 1,024 |
| Oct 9, 2025 | 65.12 | 65.94 | 64.83 | 64.83 | 64.11 | -1.89% | 1,346 |
| Oct 8, 2025 | 68.11 | 68.11 | 65.69 | 66.08 | 65.35 | -2.00% | 4,916 |
| Oct 7, 2025 | 67.55 | 67.62 | 66.43 | 67.43 | 66.68 | -0.18% | 3,223 |
| Oct 6, 2025 | 66.80 | 68.18 | 66.80 | 67.55 | 66.80 | 2.66% | 270 |
| Oct 3, 2025 | 66.29 | 66.71 | 65.73 | 65.80 | 65.07 | 0.53% | 8,796 |
| Oct 2, 2025 | 65.45 | 65.45 | 65.24 | 65.45 | 64.72 | 0.08% | 6 |
| Oct 1, 2025 | 65.52 | 66.00 | 64.92 | 65.40 | 64.67 | 0.89% | 1,438 |
| Sep 30, 2025 | 65.47 | 65.47 | 64.49 | 64.82 | 64.10 | -1.49% | 6,031 |
| Sep 29, 2025 | 67.69 | 67.97 | 65.59 | 65.80 | 65.07 | -3.49% | 5,981 |
| Sep 26, 2025 | 68.25 | 68.88 | 68.18 | 68.18 | 67.42 | -0.10% | 60 |
| Sep 25, 2025 | 68.11 | 68.39 | 68.04 | 68.25 | 67.49 | -0.41% | 226 |
| Sep 24, 2025 | 67.76 | 68.78 | 67.76 | 68.53 | 67.77 | 3.49% | 6,294 |