Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.41	20.54	20.17	20.54	20.54	1.58%	6,598
Jan 8, 2026	19.63	20.22	19.60	20.22	20.22	2.95%	25,443
Jan 7, 2026	20.01	20.01	19.59	19.64	19.64	-2.29%	19,312
Jan 6, 2026	20.24	20.67	20.10	20.10	20.10	-0.59%	2,470
Jan 5, 2026	20.70	20.80	20.17	20.22	20.22	-2.79%	7,528
Jan 2, 2026	20.22	20.80	20.22	20.80	20.80	3.79%	48,692
Dec 30, 2025	19.92	20.24	19.73	20.04	20.04	2.01%	11,107
Dec 29, 2025	19.41	19.93	19.41	19.65	19.65	0.98%	17,680
Dec 23, 2025	19.36	19.64	19.18	19.46	19.46	0.18%	8,142
Dec 22, 2025	19.40	19.75	19.30	19.42	19.42	-0.05%	13,646
Dec 19, 2025	19.36	19.66	19.36	19.43	19.43	-0.36%	6,793
Dec 18, 2025	19.36	19.63	19.36	19.50	19.50	-	20,850
Dec 17, 2025	19.24	19.57	19.21	19.50	19.50	1.93%	9,513
Dec 16, 2025	19.55	19.55	18.93	19.13	19.13	-2.15%	22,778
Dec 15, 2025	19.76	19.80	19.41	19.55	19.55	0.36%	26,430
Dec 12, 2025	19.65	19.71	19.44	19.48	19.48	-0.38%	17,344
Dec 11, 2025	19.61	19.65	19.37	19.56	19.56	0.28%	14,820
Dec 10, 2025	19.80	19.96	19.44	19.50	19.50	-2.35%	19,571
Dec 9, 2025	20.02	20.08	19.80	19.97	19.97	-0.15%	6,364
Dec 8, 2025	19.90	20.00	19.80	20.00	20.00	-0.45%	7,216
Dec 5, 2025	20.00	20.09	19.84	20.09	20.09	1.26%	7,576
Dec 4, 2025	20.00	20.06	19.84	19.84	19.84	-0.95%	6,731
Dec 3, 2025	19.60	20.05	19.60	20.03	20.03	2.17%	6,543
Dec 2, 2025	19.61	19.75	19.45	19.61	19.61	-1.56%	13,431
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	20.43	-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	20.41	-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	20.39	-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