Equinor ASA (FRA:DNQ)
Germany · Delayed Price · Currency is EUR 19.70
-0.30 (-1.48%)
Last updated: Dec 1, 2025, 11:45 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.42 | -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 | 20.40 | -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 | 20.38 | -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 | 19.75 | 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 |
| Oct 13, 2025 | 20.50 | 20.63 | 20.34 | 20.60 | 20.29 | 0.73% | 3,256 |
| Oct 10, 2025 | 21.00 | 21.00 | 20.20 | 20.45 | 20.14 | -3.36% | 14,326 |
| Oct 9, 2025 | 21.20 | 21.41 | 21.09 | 21.16 | 20.84 | 0.05% | 4,928 |
| Oct 8, 2025 | 21.53 | 21.56 | 21.15 | 21.15 | 20.83 | -2.04% | 15,531 |
| Oct 7, 2025 | 21.70 | 21.89 | 21.58 | 21.59 | 21.26 | -0.78% | 4,534 |
| Oct 6, 2025 | 21.19 | 21.76 | 21.19 | 21.76 | 21.43 | 2.64% | 5,896 |
| Oct 3, 2025 | 21.10 | 21.20 | 21.05 | 21.20 | 20.88 | 0.33% | 2,685 |
| Oct 2, 2025 | 21.08 | 21.15 | 20.72 | 21.13 | 20.81 | -0.42% | 3,571 |
| Oct 1, 2025 | 20.69 | 21.22 | 20.69 | 21.22 | 20.90 | 2.02% | 8,129 |
| Sep 30, 2025 | 21.13 | 21.13 | 20.80 | 20.80 | 20.48 | -3.21% | 7,155 |
| Sep 29, 2025 | 22.02 | 22.02 | 21.34 | 21.49 | 21.16 | -2.58% | 8,915 |
| Sep 26, 2025 | 21.87 | 22.06 | 21.78 | 22.06 | 21.72 | 1.61% | 2,090 |
| Sep 25, 2025 | 21.99 | 22.07 | 21.71 | 21.71 | 21.38 | 0.56% | 3,054 |
| Sep 24, 2025 | 21.35 | 21.96 | 21.16 | 21.59 | 21.26 | 1.36% | 12,841 |
| Sep 23, 2025 | 20.70 | 21.35 | 20.70 | 21.30 | 20.98 | 2.60% | 4,620 |