Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 20.40
-0.10 (-0.49%)
Last updated: Sep 9, 2025, 8:01 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | - | 0.49% | 100 |
| Sep 8, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | - | 0.99% | 100 |
| Sep 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.98% | 50 |
| Sep 4, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | - | 1.49% | - |
| Sep 3, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | - | -4.27% | - |
| Sep 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.48% | 50 |
| Sep 1, 2025 | 20.80 | 21.20 | 20.80 | 21.00 | - | 0.48% | 50 |
| Aug 29, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | - | 0.48% | 241 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | -0.95% | 241 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 200 |
| Aug 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | - | -1.41% | 200 |
| Aug 25, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | - | - | 184 |
| Aug 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | -0.47% | 100 |
| Aug 21, 2025 | 20.70 | 21.40 | 20.70 | 21.40 | - | 2.88% | 100 |
| Aug 20, 2025 | 20.30 | 20.80 | 20.30 | 20.80 | - | 2.46% | 100 |
| Aug 19, 2025 | 20.50 | 21.00 | 20.30 | 20.30 | - | -2.40% | 100 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 192 |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.48% | 192 |
| Aug 14, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | - | - | 192 |
| Aug 13, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | - | 0.97% | 192 |
| Aug 12, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | - | -0.48% | 150 |
| Aug 11, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | -0.48% | 150 |
| Aug 8, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | - | -1.42% | 150 |
| Aug 7, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | - | 0.95% | 150 |
| Aug 6, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | - | -2.78% | 150 |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.46% | - |
| Aug 4, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | - | -2.69% | 1,000 |
| Aug 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -0.45% | 40 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | - | -0.44% | 40 |
| Jul 30, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | - | -3.02% | 400 |
| Jul 29, 2025 | 22.30 | 23.20 | 22.30 | 23.20 | - | 4.04% | 400 |
| Jul 28, 2025 | 21.30 | 22.30 | 21.30 | 22.30 | - | 3.72% | 400 |
| Jul 25, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | - | -0.92% | 400 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | - | -0.46% | 400 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.46% | 2,000 |
| Jul 22, 2025 | 21.60 | 21.90 | 21.60 | 21.70 | - | - | - |
| Jul 21, 2025 | 21.90 | 22.30 | 21.70 | 21.70 | - | -0.91% | 2,000 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | -0.45% | 10 |
| Jul 17, 2025 | 21.80 | 22.30 | 21.80 | 22.00 | - | - | 10 |
| Jul 16, 2025 | 22.00 | 22.40 | 22.00 | 22.00 | - | -0.45% | 1,000 |
| Jul 15, 2025 | 22.40 | 22.40 | 22.10 | 22.10 | - | -1.78% | 1,000 |
| Jul 14, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | - | -2.17% | 1,000 |
| Jul 11, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | - | 1.77% | 1,000 |
| Jul 10, 2025 | 22.20 | 22.90 | 22.20 | 22.60 | - | 0.44% | 1,000 |
| Jul 9, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | - | 2.27% | 11 |
| Jul 8, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | - | 1.85% | 73 |
| Jul 7, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | - | -0.46% | 73 |
| Jul 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | - | 73 |
| Jul 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | -0.46% | - |
| Jul 2, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | - | 1.87% | 73 |