Equinor ASA (FRA:DNQ)
Germany · Delayed Price · Currency is EUR 19.63
+0.20 (1.00%)
Last updated: Dec 22, 2025, 11:22 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 19.40 | 19.74 | 19.40 | 19.59 | - | 0.80% | 692 |
| Dec 19, 2025 | 19.36 | 19.66 | 19.36 | 19.43 | 19.43 | -0.36% | 6,793 |
| Dec 18, 2025 | 19.36 | 19.63 | 19.36 | 19.50 | 19.50 | - | 20,850 |
| Dec 17, 2025 | 19.24 | 19.57 | 19.21 | 19.50 | 19.50 | 1.93% | 9,513 |
| Dec 16, 2025 | 19.55 | 19.55 | 18.93 | 19.13 | 19.13 | -2.15% | 22,778 |
| Dec 15, 2025 | 19.76 | 19.80 | 19.41 | 19.55 | 19.55 | 0.36% | 26,430 |
| Dec 12, 2025 | 19.65 | 19.71 | 19.44 | 19.48 | 19.48 | -0.38% | 17,344 |
| Dec 11, 2025 | 19.61 | 19.65 | 19.37 | 19.56 | 19.56 | 0.28% | 14,820 |
| Dec 10, 2025 | 19.80 | 19.96 | 19.44 | 19.50 | 19.50 | -2.35% | 19,571 |
| Dec 9, 2025 | 20.02 | 20.08 | 19.80 | 19.97 | 19.97 | -0.15% | 6,364 |
| Dec 8, 2025 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | -0.45% | 7,216 |
| Dec 5, 2025 | 20.00 | 20.09 | 19.84 | 20.09 | 20.09 | 1.26% | 7,576 |
| Dec 4, 2025 | 20.00 | 20.06 | 19.84 | 19.84 | 19.84 | -0.95% | 6,731 |
| Dec 3, 2025 | 19.60 | 20.05 | 19.60 | 20.03 | 20.03 | 2.17% | 6,543 |
| Dec 2, 2025 | 19.61 | 19.75 | 19.45 | 19.61 | 19.61 | -1.56% | 13,431 |
| Dec 1, 2025 | 19.91 | 19.92 | 19.60 | 19.92 | 19.92 | -0.40% | 4,885 |
| Nov 28, 2025 | 19.84 | 20.00 | 19.71 | 20.00 | 20.00 | 1.01% | 12,489 |
| Nov 27, 2025 | 19.51 | 19.80 | 19.51 | 19.80 | 19.80 | 0.99% | 6,318 |
| Nov 26, 2025 | 19.61 | 19.62 | 19.36 | 19.60 | 19.60 | 1.14% | 11,732 |
| Nov 25, 2025 | 19.70 | 19.72 | 19.27 | 19.38 | 19.38 | -1.17% | 16,254 |
| Nov 24, 2025 | 19.98 | 20.22 | 19.61 | 19.61 | 19.61 | -2.68% | 6,766 |
| Nov 21, 2025 | 20.30 | 20.30 | 19.60 | 20.15 | 20.15 | - | 9,497 |
| Nov 20, 2025 | 20.25 | 20.58 | 20.15 | 20.15 | 20.15 | -0.49% | 3,314 |
| Nov 19, 2025 | 20.83 | 20.92 | 20.14 | 20.25 | 20.25 | -3.16% | 30,703 |
| Nov 18, 2025 | 20.92 | 20.92 | 20.48 | 20.91 | 20.91 | -0.90% | 25,802 |
| Nov 17, 2025 | 20.87 | 21.18 | 20.87 | 21.10 | 21.10 | 1.01% | 17,678 |
| Nov 14, 2025 | 20.57 | 20.90 | 20.57 | 20.89 | 20.89 | 1.41% | 4,759 |
| Nov 13, 2025 | 20.56 | 20.92 | 20.56 | 20.60 | 20.60 | -2.18% | 12,382 |
| Nov 12, 2025 | 21.33 | 21.53 | 20.71 | 21.06 | 20.74 | -1.77% | 8,978 |
| Nov 11, 2025 | 21.00 | 21.44 | 21.00 | 21.44 | 21.11 | 2.49% | 10,238 |
| Nov 10, 2025 | 21.17 | 21.30 | 20.72 | 20.92 | 20.60 | -0.38% | 4,475 |
| Nov 7, 2025 | 20.70 | 21.01 | 20.70 | 21.00 | 20.68 | 1.25% | 1,690 |
| Nov 6, 2025 | 20.86 | 21.08 | 20.74 | 20.74 | 20.43 | -1.94% | 5,653 |
| Nov 5, 2025 | 20.60 | 21.24 | 20.60 | 21.15 | 20.83 | 2.08% | 3,370 |
| Nov 4, 2025 | 20.71 | 20.80 | 20.43 | 20.72 | 20.41 | -1.33% | 2,345 |
| Nov 3, 2025 | 21.28 | 21.28 | 20.78 | 21.00 | 20.68 | 1.45% | 6,949 |
| Oct 31, 2025 | 20.70 | 20.86 | 20.49 | 20.70 | 20.39 | -1.19% | 8,987 |
| Oct 30, 2025 | 20.85 | 21.08 | 20.59 | 20.95 | 20.63 | 1.70% | 11,069 |
| Oct 29, 2025 | 20.50 | 21.00 | 20.50 | 20.60 | 20.29 | -1.62% | 9,066 |
| Oct 28, 2025 | 20.84 | 20.96 | 20.45 | 20.94 | 20.62 | 0.10% | 9,422 |
| Oct 27, 2025 | 21.13 | 21.13 | 20.65 | 20.92 | 20.60 | -0.29% | 8,106 |
| Oct 24, 2025 | 21.37 | 21.45 | 20.98 | 20.98 | 20.66 | -2.78% | 9,072 |
| Oct 23, 2025 | 20.67 | 21.58 | 20.67 | 21.58 | 21.25 | 4.96% | 13,888 |
| Oct 22, 2025 | 20.29 | 20.56 | 20.20 | 20.56 | 20.25 | 2.49% | 19,374 |
| Oct 21, 2025 | 20.05 | 20.20 | 19.94 | 20.06 | 19.76 | 0.91% | 1,555 |
| Oct 20, 2025 | 19.93 | 20.10 | 19.75 | 19.88 | 19.58 | -0.60% | 16,355 |
| Oct 17, 2025 | 19.60 | 20.00 | 19.44 | 20.00 | 19.70 | 0.76% | 12,662 |
| Oct 16, 2025 | 20.00 | 20.30 | 19.80 | 19.85 | 19.55 | -0.75% | 2,206 |
| Oct 15, 2025 | 19.97 | 20.15 | 19.97 | 20.00 | 19.70 | 0.38% | 3,307 |
| Oct 14, 2025 | 20.25 | 20.29 | 19.80 | 19.93 | 19.62 | -3.28% | 19,329 |