Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	69.20	72.20	68.99	71.01	71.01	2.62%	1,634
Feb 5, 2026	72.00	72.00	68.99	69.20	69.20	-3.19%	839
Feb 4, 2026	68.98	71.48	68.04	71.48	71.48	4.12%	62
Feb 3, 2026	68.88	68.88	67.10	68.65	68.65	-0.33%	28
Feb 2, 2026	68.46	69.30	68.25	68.88	68.88	-2.41%	104
Jan 30, 2026	70.00	70.58	69.58	70.58	70.58	0.47%	225
Jan 29, 2026	69.48	71.26	69.48	70.25	70.25	3.31%	371
Jan 28, 2026	68.50	68.95	68.00	68.00	68.00	-0.15%	118
Jan 27, 2026	68.03	68.40	67.48	68.10	68.10	1.11%	4,220
Jan 26, 2026	67.76	67.76	67.30	67.35	67.35	-0.09%	26
Jan 23, 2026	66.64	67.48	66.64	67.41	67.41	2.77%	150
Jan 22, 2026	65.19	65.59	64.89	65.59	65.59	-3.33%	1,153
Jan 21, 2026	68.07	68.30	67.55	67.85	67.85	0.95%	352
Jan 20, 2026	66.90	67.75	66.57	67.21	67.21	0.07%	744
Jan 19, 2026	67.99	69.48	67.16	67.16	67.16	-1.57%	102
Jan 16, 2026	65.12	68.60	65.12	68.23	68.23	2.68%	38
Jan 15, 2026	66.50	66.50	65.73	66.45	66.45	-0.39%	94
Jan 14, 2026	65.91	68.18	65.91	66.71	66.71	1.51%	863
Jan 13, 2026	65.05	66.25	65.05	65.72	65.72	3.14%	378
Jan 12, 2026	64.00	64.40	63.54	63.72	63.72	0.93%	516
Jan 9, 2026	62.82	63.90	62.82	63.13	63.13	-1.21%	469
Jan 8, 2026	62.91	63.90	62.17	63.90	63.90	2.60%	1,546
Jan 7, 2026	62.40	62.64	61.72	62.28	62.28	-0.19%	249
Jan 6, 2026	65.38	65.38	62.23	62.40	62.40	-4.56%	13,017
Jan 5, 2026	64.75	65.38	64.00	65.38	65.38	-0.68%	82
Jan 2, 2026	65.20	66.41	64.62	65.83	65.83	1.31%	8,047
Dec 30, 2025	64.92	64.98	64.38	64.98	64.98	0.05%	248
Dec 29, 2025	64.73	65.16	64.73	64.95	64.95	0.79%	1,383
Dec 26, 2025	63.84	64.44	63.60	64.44	64.44	0.94%	2,147
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