Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.99	31.30	29.76	31.28	31.28	4.37%	33,949
Mar 12, 2026	29.02	29.97	28.67	29.97	29.97	3.85%	62,788
Mar 11, 2026	27.50	28.99	27.50	28.86	28.86	7.25%	14,805
Mar 10, 2026	27.56	28.50	26.73	26.91	26.91	-1.79%	74,533
Mar 9, 2026	29.40	30.27	27.40	27.40	27.40	-5.12%	58,391
Mar 6, 2026	27.25	28.88	27.25	28.88	28.88	5.02%	35,526
Mar 5, 2026	27.10	27.50	26.41	27.50	27.50	1.48%	11,796
Mar 4, 2026	27.30	27.47	26.29	27.10	27.10	2.46%	38,169
Mar 3, 2026	27.90	28.34	26.45	26.45	26.45	-4.10%	35,920
Mar 2, 2026	27.50	28.16	26.46	27.58	27.58	9.23%	108,190
Feb 27, 2026	24.45	25.39	24.45	25.25	25.25	1.81%	14,133
Feb 26, 2026	24.53	24.80	24.09	24.80	24.80	0.40%	4,118
Feb 25, 2026	24.96	24.96	24.62	24.70	24.70	-	10,788
Feb 24, 2026	24.61	24.90	24.57	24.70	24.70	0.41%	9,271
Feb 23, 2026	24.55	24.60	24.16	24.60	24.60	0.33%	11,329
Feb 20, 2026	24.60	24.61	24.15	24.52	24.52	-1.13%	9,441
Feb 19, 2026	24.09	25.04	23.88	24.80	24.80	3.38%	17,122
Feb 18, 2026	23.01	24.01	23.01	23.99	23.99	5.87%	11,932
Feb 17, 2026	23.34	23.55	22.66	22.66	22.66	-3.86%	1,929
Feb 16, 2026	23.89	23.99	23.20	23.57	23.57	0.30%	5,939
Feb 13, 2026	23.21	23.72	23.21	23.50	23.19	1.56%	6,348
Feb 12, 2026	23.84	24.20	23.14	23.14	22.83	-3.26%	8,245
Feb 11, 2026	23.51	24.09	23.51	23.92	23.60	3.82%	20,759
Feb 10, 2026	23.10	23.73	23.04	23.04	22.73	0.17%	7,372
Feb 9, 2026	23.09	23.28	22.81	23.00	22.69	-1.37%	41,770
Feb 6, 2026	22.64	23.32	22.46	23.32	23.01	4.53%	8,139
Feb 5, 2026	22.39	22.72	21.89	22.31	22.01	-1.85%	5,502
Feb 4, 2026	22.40	22.73	21.91	22.73	22.43	1.97%	27,010
Feb 3, 2026	22.09	22.29	21.70	22.29	21.99	0.86%	10,683
Feb 2, 2026	21.90	22.10	21.37	22.10	21.81	-0.85%	6,369
Jan 30, 2026	22.22	22.66	22.12	22.29	21.99	-0.49%	5,615
Jan 29, 2026	22.09	22.94	22.09	22.40	22.10	0.72%	21,863
Jan 28, 2026	22.03	22.24	21.81	22.24	21.94	1.41%	24,223
Jan 27, 2026	21.49	21.96	21.40	21.93	21.64	2.00%	6,593
Jan 26, 2026	21.91	21.91	21.38	21.50	21.21	0.61%	11,052
Jan 23, 2026	21.24	21.74	21.16	21.37	21.09	0.94%	4,026
Jan 22, 2026	21.80	22.00	21.00	21.17	20.89	-3.29%	7,468
Jan 21, 2026	21.36	21.89	21.16	21.89	21.60	1.81%	6,904
Jan 20, 2026	21.18	21.55	20.95	21.50	21.21	1.99%	15,733
Jan 19, 2026	21.50	21.62	21.02	21.08	20.80	-3.13%	13,557
Jan 16, 2026	21.10	21.86	21.10	21.76	21.47	1.92%	14,021
Jan 15, 2026	21.19	21.37	20.83	21.35	21.07	-1.43%	10,465
Jan 14, 2026	21.00	21.66	20.75	21.66	21.37	2.70%	17,386
Jan 13, 2026	20.56	21.16	20.56	21.09	20.81	2.63%	23,193
Jan 12, 2026	20.23	20.55	20.23	20.55	20.28	0.05%	11,873
Jan 9, 2026	20.41	20.54	20.17	20.54	20.27	1.58%	6,598
Jan 8, 2026	19.63	20.22	19.60	20.22	19.95	2.95%	25,443
Jan 7, 2026	20.01	20.01	19.59	19.64	19.38	-2.29%	19,312
Jan 6, 2026	20.24	20.67	20.10	20.10	19.83	-0.59%	2,470
Jan 5, 2026	20.70	20.80	20.17	20.22	19.95	-2.79%	7,528