Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	20.22	20.80	20.22	20.80	20.52	3.79%	48,742
Dec 30, 2025	19.92	20.24	19.73	20.04	19.77	2.01%	11,107
Dec 29, 2025	19.41	19.93	19.41	19.65	19.38	0.98%	17,680
Dec 23, 2025	19.36	19.64	19.18	19.46	19.20	0.18%	8,142
Dec 22, 2025	19.40	19.75	19.30	19.42	19.16	-0.05%	13,646
Dec 19, 2025	19.36	19.66	19.36	19.43	19.17	-0.36%	6,793
Dec 18, 2025	19.36	19.63	19.36	19.50	19.24	-	20,850
Dec 17, 2025	19.24	19.57	19.21	19.50	19.24	1.93%	9,513
Dec 16, 2025	19.55	19.55	18.93	19.13	18.88	-2.15%	22,778
Dec 15, 2025	19.76	19.80	19.41	19.55	19.29	0.36%	26,430
Dec 12, 2025	19.65	19.71	19.44	19.48	19.22	-0.38%	17,344
Dec 11, 2025	19.61	19.65	19.37	19.56	19.30	0.28%	14,820
Dec 10, 2025	19.80	19.96	19.44	19.50	19.24	-2.35%	19,571
Dec 9, 2025	20.02	20.08	19.80	19.97	19.71	-0.15%	6,364
Dec 8, 2025	19.90	20.00	19.80	20.00	19.73	-0.45%	7,216