Equinor ASA (FRA:DNQ)
Germany · Delayed Price · Currency is EUR 20.56
+0.50 (2.49%)
At close: Oct 22, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.67 | 21.58 | 20.67 | 21.58 | 21.58 | 4.96% | 13,888 |
| Oct 22, 2025 | 20.29 | 20.56 | 20.20 | 20.56 | 20.56 | 2.49% | 19,374 |
| Oct 21, 2025 | 20.05 | 20.20 | 19.94 | 20.06 | 20.06 | 0.91% | 1,555 |
| Oct 20, 2025 | 19.93 | 20.10 | 19.75 | 19.88 | 19.88 | -0.60% | 16,355 |
| Oct 17, 2025 | 19.60 | 20.00 | 19.44 | 20.00 | 20.00 | 0.76% | 12,662 |
| Oct 16, 2025 | 20.00 | 20.30 | 19.80 | 19.85 | 19.85 | -0.75% | 2,206 |
| Oct 15, 2025 | 19.97 | 20.15 | 19.97 | 20.00 | 20.00 | 0.38% | 3,307 |
| Oct 14, 2025 | 20.25 | 20.29 | 19.80 | 19.93 | 19.93 | -3.28% | 19,329 |
| Oct 13, 2025 | 20.50 | 20.63 | 20.34 | 20.60 | 20.60 | 0.73% | 3,256 |
| Oct 10, 2025 | 21.00 | 21.00 | 20.20 | 20.45 | 20.45 | -3.36% | 14,326 |
| Oct 9, 2025 | 21.20 | 21.41 | 21.09 | 21.16 | 21.16 | 0.05% | 4,928 |
| Oct 8, 2025 | 21.53 | 21.56 | 21.15 | 21.15 | 21.15 | -2.04% | 15,531 |
| Oct 7, 2025 | 21.70 | 21.89 | 21.58 | 21.59 | 21.59 | -0.78% | 4,534 |
| Oct 6, 2025 | 21.19 | 21.76 | 21.19 | 21.76 | 21.76 | 2.64% | 5,896 |
| Oct 3, 2025 | 21.10 | 21.20 | 21.05 | 21.20 | 21.20 | 0.33% | 2,685 |
| Oct 2, 2025 | 21.08 | 21.15 | 20.72 | 21.13 | 21.13 | -0.42% | 3,571 |
| Oct 1, 2025 | 20.69 | 21.22 | 20.69 | 21.22 | 21.22 | 2.02% | 8,129 |
| Sep 30, 2025 | 21.13 | 21.13 | 20.80 | 20.80 | 20.80 | -3.21% | 7,155 |
| 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 | 20.68 | -1.32% | 1,836 |