Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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