Equinor ASA (FRA:DNQ)
Germany flag Germany · Delayed Price · Currency is EUR
20.56
+0.50 (2.49%)
At close: Oct 22, 2025

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202520.6721.5820.6721.5821.584.96%13,888
Oct 22, 202520.2920.5620.2020.5620.562.49%19,374
Oct 21, 202520.0520.2019.9420.0620.060.91%1,555
Oct 20, 202519.9320.1019.7519.8819.88-0.60%16,355
Oct 17, 202519.6020.0019.4420.0020.000.76%12,662
Oct 16, 202520.0020.3019.8019.8519.85-0.75%2,206
Oct 15, 202519.9720.1519.9720.0020.000.38%3,307
Oct 14, 202520.2520.2919.8019.9319.93-3.28%19,329
Oct 13, 202520.5020.6320.3420.6020.600.73%3,256
Oct 10, 202521.0021.0020.2020.4520.45-3.36%14,326
Oct 9, 202521.2021.4121.0921.1621.160.05%4,928
Oct 8, 202521.5321.5621.1521.1521.15-2.04%15,531
Oct 7, 202521.7021.8921.5821.5921.59-0.78%4,534
Oct 6, 202521.1921.7621.1921.7621.762.64%5,896
Oct 3, 202521.1021.2021.0521.2021.200.33%2,685
Oct 2, 202521.0821.1520.7221.1321.13-0.42%3,571
Oct 1, 202520.6921.2220.6921.2221.222.02%8,129
Sep 30, 202521.1321.1320.8020.8020.80-3.21%7,155
Sep 29, 202522.0222.0221.3421.4921.49-2.58%8,915
Sep 26, 202521.8722.0621.7822.0622.061.61%2,090
Sep 25, 202521.9922.0721.7121.7121.710.56%3,054
Sep 24, 202521.3521.9621.1621.5921.591.36%12,841
Sep 23, 202520.7021.3520.7021.3021.302.60%4,620
Sep 22, 202520.7020.8320.5020.7620.76-1.10%5,649
Sep 19, 202521.1521.1520.9920.9920.991.25%2,815
Sep 18, 202520.7121.1620.7120.7320.73-0.34%5,349
Sep 17, 202520.7420.8620.6120.8020.80-737
Sep 16, 202520.7520.8020.5020.8020.80-0.34%5,564
Sep 15, 202520.9420.9620.6220.8720.871.16%4,232
Sep 12, 202520.6720.8420.5120.6320.63-0.39%3,801
Sep 11, 202521.2421.2620.7120.7120.71-1.89%6,294
Sep 10, 202520.7921.1120.7021.1121.111.83%2,789
Sep 9, 202520.6020.9620.6020.7320.731.77%3,302
Sep 8, 202520.2320.7220.2320.3720.37-0.73%6,775
Sep 5, 202520.6020.7620.3020.5220.52-1.16%6,869
Sep 4, 202520.5320.7620.3320.7620.761.27%15,729
Sep 3, 202521.0021.3320.5020.5020.50-3.57%9,683
Sep 2, 202521.2521.5321.2121.2621.261.09%2,292
Sep 1, 202521.1121.3821.0221.0321.03-0.85%6,736
Aug 29, 202520.9921.2120.9621.2121.211.43%519
Aug 28, 202521.1921.1920.5520.9120.91-2.43%891
Aug 27, 202521.2821.4321.1121.4321.430.37%4,812
Aug 26, 202521.2221.4021.1021.3521.35-0.65%1,372
Aug 25, 202521.4521.4921.0021.4921.490.23%4,735
Aug 22, 202521.3021.5221.2521.4421.440.28%1,893
Aug 21, 202520.8521.3820.8521.3821.382.99%1,663
Aug 20, 202520.5021.0020.5020.7620.760.29%2,841
Aug 19, 202520.7020.7020.4020.7020.700.24%3,245
Aug 18, 202520.8120.8820.4220.6520.65-1.67%6,592
Aug 15, 202520.9721.1620.8321.0020.68-1.32%1,836