Equinor ASA (BVMF:E1QN34)
Brazil · Delayed Price · Currency is BRL 63.15
-0.27 (-0.43%)
At close: Dec 22, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 64.02 | 64.02 | 63.53 | 63.84 | 63.84 | 1.09% | 39 |
| Dec 22, 2025 | 63.42 | 64.00 | 62.75 | 63.15 | 63.15 | -0.43% | 412 |
| Dec 19, 2025 | 63.06 | 63.42 | 63.01 | 63.42 | 63.42 | 1.05% | 333 |
| Dec 18, 2025 | 63.88 | 63.88 | 62.50 | 62.76 | 62.76 | -0.76% | 4,130 |
| Dec 17, 2025 | 62.15 | 63.30 | 62.15 | 63.24 | 63.24 | 3.98% | 5,908 |
| Dec 16, 2025 | 61.56 | 61.62 | 60.82 | 60.82 | 60.82 | -2.06% | 24,593 |
| Dec 15, 2025 | 62.16 | 62.16 | 61.60 | 62.10 | 62.10 | -0.10% | 452 |
| Dec 12, 2025 | 62.10 | 62.28 | 62.02 | 62.16 | 62.16 | 0.75% | 33 |
| Dec 11, 2025 | 62.29 | 62.29 | 61.59 | 61.70 | 61.70 | -2.09% | 2,424 |
| Dec 10, 2025 | 62.45 | 63.02 | 62.16 | 63.02 | 63.02 | 0.91% | 2,126 |
| Dec 9, 2025 | 61.46 | 63.60 | 61.46 | 62.45 | 62.45 | -0.10% | 4,360 |
| Dec 8, 2025 | 63.11 | 63.13 | 62.40 | 62.51 | 62.51 | 0.05% | 1,306 |
| Dec 5, 2025 | 61.80 | 63.12 | 61.80 | 62.48 | 62.48 | 1.43% | 761 |
| Dec 4, 2025 | 61.99 | 61.99 | 61.41 | 61.60 | 61.60 | -1.03% | 437 |
| 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 | 63.27 | -2.34% | 331 |
| Nov 11, 2025 | 64.68 | 65.50 | 64.32 | 65.50 | 64.78 | 1.27% | 162 |
| Nov 10, 2025 | 65.70 | 65.70 | 63.37 | 64.68 | 63.97 | -0.19% | 613 |
| Nov 7, 2025 | 64.44 | 65.03 | 64.32 | 64.80 | 64.09 | 1.11% | 430 |
| Nov 6, 2025 | 64.44 | 64.50 | 64.09 | 64.09 | 63.39 | -0.08% | 795 |
| Nov 5, 2025 | 64.80 | 65.28 | 64.14 | 64.14 | 63.44 | -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 | 63.43 | -0.88% | 3,335 |
| Oct 31, 2025 | 64.39 | 64.70 | 64.10 | 64.70 | 63.99 | -0.37% | 625 |
| Oct 30, 2025 | 64.92 | 64.94 | 64.60 | 64.94 | 64.23 | 0.68% | 1,007 |
| Oct 29, 2025 | 64.17 | 65.04 | 63.78 | 64.50 | 63.79 | -0.49% | 391 |
| Oct 28, 2025 | 64.83 | 65.33 | 64.68 | 64.82 | 64.11 | -0.45% | 947 |
| Oct 27, 2025 | 64.14 | 65.59 | 64.14 | 65.11 | 64.40 | -0.52% | 399 |
| Oct 24, 2025 | 67.02 | 67.02 | 65.10 | 65.45 | 64.73 | -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 | 63.20 | -1.45% | 1,934 |
| Oct 21, 2025 | 62.70 | 64.84 | 62.52 | 64.84 | 64.13 | 4.09% | 1,329 |
| Oct 20, 2025 | 63.15 | 63.15 | 61.72 | 62.29 | 61.61 | -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 | 61.54 | -1.61% | 1,331 |
| Oct 15, 2025 | 63.66 | 63.84 | 62.80 | 63.24 | 62.55 | 0.40% | 1,579 |
| Oct 14, 2025 | 63.10 | 63.48 | 62.94 | 62.99 | 62.30 | -1.42% | 864 |