Equinor ASA (FRA:DNQ)
Germany · Delayed Price · Currency is EUR 21.00
-0.49 (-2.28%)
Last updated: Sep 30, 2025, 2:00 PM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.02 | 22.02 | 21.34 | 21.49 | 21.49 | -2.58% | 8,915 |
| Sep 26, 2025 | 21.87 | 22.06 | 21.78 | 22.06 | 22.06 | 1.61% | 2,090 |
| Sep 25, 2025 | 21.99 | 22.07 | 21.71 | 21.71 | 21.71 | 0.56% | 3,054 |
| Sep 24, 2025 | 21.35 | 21.96 | 21.16 | 21.59 | 21.59 | 1.36% | 12,841 |
| Sep 23, 2025 | 20.70 | 21.35 | 20.70 | 21.30 | 21.30 | 2.60% | 4,620 |
| Sep 22, 2025 | 20.70 | 20.83 | 20.50 | 20.76 | 20.76 | -1.10% | 5,649 |
| Sep 19, 2025 | 21.15 | 21.15 | 20.99 | 20.99 | 20.99 | 1.25% | 2,815 |
| Sep 18, 2025 | 20.71 | 21.16 | 20.71 | 20.73 | 20.73 | -0.34% | 5,349 |
| Sep 17, 2025 | 20.74 | 20.86 | 20.61 | 20.80 | 20.80 | - | 737 |
| Sep 16, 2025 | 20.75 | 20.80 | 20.50 | 20.80 | 20.80 | -0.34% | 5,564 |
| Sep 15, 2025 | 20.94 | 20.96 | 20.62 | 20.87 | 20.87 | 1.16% | 4,232 |
| Sep 12, 2025 | 20.67 | 20.84 | 20.51 | 20.63 | 20.63 | -0.39% | 3,801 |
| Sep 11, 2025 | 21.24 | 21.26 | 20.71 | 20.71 | 20.71 | -1.89% | 6,294 |
| Sep 10, 2025 | 20.79 | 21.11 | 20.70 | 21.11 | 21.11 | 1.83% | 2,789 |
| Sep 9, 2025 | 20.60 | 20.96 | 20.60 | 20.73 | 20.73 | 1.77% | 3,302 |
| Sep 8, 2025 | 20.23 | 20.72 | 20.23 | 20.37 | 20.37 | -0.73% | 6,775 |
| Sep 5, 2025 | 20.60 | 20.76 | 20.30 | 20.52 | 20.52 | -1.16% | 6,869 |
| Sep 4, 2025 | 20.53 | 20.76 | 20.33 | 20.76 | 20.76 | 1.27% | 15,729 |
| Sep 3, 2025 | 21.00 | 21.33 | 20.50 | 20.50 | 20.50 | -3.57% | 9,683 |
| Sep 2, 2025 | 21.25 | 21.53 | 21.21 | 21.26 | 21.26 | 1.09% | 2,292 |
| Sep 1, 2025 | 21.11 | 21.38 | 21.02 | 21.03 | 21.03 | -0.85% | 6,736 |
| Aug 29, 2025 | 20.99 | 21.21 | 20.96 | 21.21 | 21.21 | 1.43% | 519 |
| Aug 28, 2025 | 21.19 | 21.19 | 20.55 | 20.91 | 20.91 | -2.43% | 891 |
| Aug 27, 2025 | 21.28 | 21.43 | 21.11 | 21.43 | 21.43 | 0.37% | 4,812 |
| Aug 26, 2025 | 21.22 | 21.40 | 21.10 | 21.35 | 21.35 | -0.65% | 1,372 |
| Aug 25, 2025 | 21.45 | 21.49 | 21.00 | 21.49 | 21.49 | 0.23% | 4,735 |
| Aug 22, 2025 | 21.30 | 21.52 | 21.25 | 21.44 | 21.44 | 0.28% | 1,893 |
| Aug 21, 2025 | 20.85 | 21.38 | 20.85 | 21.38 | 21.38 | 2.99% | 1,663 |
| Aug 20, 2025 | 20.50 | 21.00 | 20.50 | 20.76 | 20.76 | 0.29% | 2,841 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 0.24% | 3,245 |
| Aug 18, 2025 | 20.81 | 20.88 | 20.42 | 20.65 | 20.65 | -1.67% | 6,592 |
| Aug 15, 2025 | 20.97 | 21.16 | 20.83 | 21.00 | 20.69 | -1.32% | 1,836 |
| Aug 14, 2025 | 20.90 | 21.28 | 20.72 | 21.28 | 20.96 | 1.82% | 2,746 |
| Aug 13, 2025 | 21.37 | 21.37 | 20.68 | 20.90 | 20.59 | 0.43% | 9,341 |
| Aug 12, 2025 | 20.93 | 21.25 | 20.81 | 20.81 | 20.50 | -1.93% | 10,605 |
| Aug 11, 2025 | 21.39 | 21.39 | 20.68 | 21.22 | 20.90 | -0.75% | 15,009 |
| Aug 8, 2025 | 21.48 | 21.65 | 21.15 | 21.38 | 21.06 | -0.79% | 5,952 |
| Aug 7, 2025 | 21.64 | 21.64 | 21.13 | 21.55 | 21.23 | 0.51% | 9,833 |
| Aug 6, 2025 | 21.88 | 22.23 | 21.20 | 21.44 | 21.12 | -0.97% | 6,408 |
| Aug 5, 2025 | 21.85 | 22.12 | 21.65 | 21.65 | 21.33 | -0.96% | 12,207 |
| Aug 4, 2025 | 22.20 | 22.20 | 21.80 | 21.86 | 21.53 | -0.86% | 9,255 |
| Aug 1, 2025 | 22.55 | 22.71 | 22.02 | 22.05 | 21.72 | -2.52% | 3,875 |
| Jul 31, 2025 | 22.43 | 22.71 | 22.41 | 22.62 | 22.28 | 0.67% | 678 |
| Jul 30, 2025 | 22.91 | 23.30 | 22.47 | 22.47 | 22.13 | -2.77% | 1,273 |
| Jul 29, 2025 | 22.40 | 23.11 | 22.20 | 23.11 | 22.76 | 3.17% | 13,869 |
| Jul 28, 2025 | 21.72 | 22.40 | 21.67 | 22.40 | 22.06 | 3.13% | 25,310 |
| Jul 25, 2025 | 21.91 | 21.91 | 21.63 | 21.72 | 21.39 | 0.32% | 4,974 |
| Jul 24, 2025 | 21.91 | 21.96 | 21.60 | 21.65 | 21.33 | -0.46% | 7,034 |
| Jul 23, 2025 | 21.99 | 22.24 | 21.60 | 21.75 | 21.42 | -2.33% | 8,660 |
| Jul 22, 2025 | 22.01 | 22.27 | 21.91 | 22.27 | 21.94 | 0.32% | 3,977 |