Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	77.14	77.14	75.67	76.30	76.30	2.44%	15,051
Feb 26, 2026	73.64	74.48	73.50	74.48	74.48	-0.37%	75
Feb 25, 2026	75.10	75.15	74.72	74.76	74.76	-0.44%	323
Feb 24, 2026	75.20	75.53	74.65	75.09	75.09	0.35%	217
Feb 23, 2026	74.06	74.90	74.06	74.83	74.83	0.58%	243
Feb 20, 2026	74.98	74.98	74.08	74.40	74.40	-1.04%	270
Feb 19, 2026	74.67	76.40	74.67	75.18	75.18	1.80%	342
Feb 18, 2026	73.35	74.10	73.35	73.85	73.85	5.39%	3,800
Feb 13, 2026	72.10	73.40	70.07	70.07	70.07	-1.31%	186
Feb 12, 2026	73.28	73.28	71.00	71.00	71.00	-4.05%	74
Feb 11, 2026	75.85	75.85	72.66	74.00	73.28	1.79%	71
Feb 10, 2026	74.20	74.20	71.82	72.70	71.99	1.72%	103
Feb 9, 2026	71.15	71.90	70.84	71.47	70.77	0.65%	59
Feb 6, 2026	69.20	72.20	68.99	71.01	70.32	2.62%	1,634
Feb 5, 2026	72.00	72.00	68.99	69.20	68.53	-3.19%	839
Feb 4, 2026	68.98	71.48	68.04	71.48	70.78	4.12%	62
Feb 3, 2026	68.88	68.88	67.10	68.65	67.98	-0.33%	28
Feb 2, 2026	68.46	69.30	68.25	68.88	68.21	-2.41%	104
Jan 30, 2026	70.00	70.58	69.58	70.58	69.89	0.47%	225
Jan 29, 2026	69.48	71.26	69.48	70.25	69.57	3.31%	371
Jan 28, 2026	68.50	68.95	68.00	68.00	67.34	-0.15%	118
Jan 27, 2026	68.03	68.40	67.48	68.10	67.44	1.11%	4,220
Jan 26, 2026	67.76	67.76	67.30	67.35	66.69	-0.09%	26
Jan 23, 2026	66.64	67.48	66.64	67.41	66.75	2.77%	150
Jan 22, 2026	65.19	65.59	64.89	65.59	64.95	-3.33%	1,153
Jan 21, 2026	68.07	68.30	67.55	67.85	67.19	0.95%	352
Jan 20, 2026	66.90	67.75	66.57	67.21	66.55	0.07%	744
Jan 19, 2026	67.99	69.48	67.16	67.16	66.51	-1.57%	102
Jan 16, 2026	65.12	68.60	65.12	68.23	67.57	2.68%	38
Jan 15, 2026	66.50	66.50	65.73	66.45	65.80	-0.39%	94
Jan 14, 2026	65.91	68.18	65.91	66.71	66.06	1.51%	863
Jan 13, 2026	65.05	66.25	65.05	65.72	65.08	3.14%	378
Jan 12, 2026	64.00	64.40	63.54	63.72	63.10	0.93%	516
Jan 9, 2026	62.82	63.90	62.82	63.13	62.51	-1.21%	469
Jan 8, 2026	62.91	63.90	62.17	63.90	63.28	2.60%	1,546
Jan 7, 2026	62.40	62.64	61.72	62.28	61.67	-0.19%	249
Jan 6, 2026	65.38	65.38	62.23	62.40	61.79	-4.56%	13,017
Jan 5, 2026	64.75	65.38	64.00	65.38	64.74	-0.68%	82
Jan 2, 2026	65.20	66.41	64.62	65.83	65.19	1.31%	8,047
Dec 30, 2025	64.92	64.98	64.38	64.98	64.35	0.05%	248
Dec 29, 2025	64.73	65.16	64.73	64.95	64.32	0.79%	1,383
Dec 26, 2025	63.84	64.44	63.60	64.44	63.81	0.94%	2,147
Dec 23, 2025	64.02	64.02	63.53	63.84	63.22	1.09%	39
Dec 22, 2025	63.42	64.00	62.75	63.15	62.53	-0.43%	412
Dec 19, 2025	63.06	63.42	63.01	63.42	62.80	1.05%	333
Dec 18, 2025	63.88	63.88	62.50	62.76	62.15	-0.76%	4,130
Dec 17, 2025	62.15	63.30	62.15	63.24	62.62	3.98%	5,908
Dec 16, 2025	61.56	61.62	60.82	60.82	60.23	-2.06%	24,593
Dec 15, 2025	62.16	62.16	61.60	62.10	61.49	-0.10%	452
Dec 12, 2025	62.10	62.28	62.02	62.16	61.55	0.75%	33