Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	105.60	111.11	105.60	110.80	110.80	4.69%	14,076
Mar 19, 2026	105.82	110.60	104.10	105.84	105.84	0.04%	25,234
Mar 18, 2026	97.03	105.80	97.03	105.80	105.80	9.60%	2,252
Mar 17, 2026	95.00	96.53	94.32	96.53	96.53	2.91%	2,526
Mar 16, 2026	93.78	94.05	93.15	93.80	93.80	-0.07%	125
Mar 13, 2026	91.00	94.50	90.09	93.87	93.87	3.15%	1,549
Mar 12, 2026	87.57	91.00	87.30	91.00	91.00	5.62%	1,792
Mar 11, 2026	85.19	86.35	85.19	86.16	86.16	3.36%	6,723
Mar 10, 2026	82.56	83.99	82.00	83.36	83.36	-0.75%	221
Mar 9, 2026	88.15	88.83	83.43	83.99	83.99	-4.73%	11,761
Mar 6, 2026	85.60	88.16	85.60	88.16	88.16	5.35%	2,555
Mar 5, 2026	82.64	84.00	82.64	83.68	83.68	1.26%	2,830
Mar 4, 2026	81.04	82.72	80.88	82.64	82.64	-0.77%	5,034
Mar 3, 2026	83.11	84.24	82.88	83.28	83.28	1.26%	11,434
Mar 2, 2026	83.41	85.60	81.12	82.24	82.24	7.79%	10,854
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