Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 24.30
-0.10 (-0.41%)
At close: Feb 20, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | -0.41% | 150 |
| Feb 19, 2026 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 2.52% | - |
| Feb 18, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 3.93% | - |
| Feb 17, 2026 | 23.30 | 24.00 | 22.90 | 22.90 | 22.90 | -2.97% | 199 |
| Feb 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | - | - |
| Feb 13, 2026 | 23.00 | 23.90 | 23.00 | 23.60 | 23.37 | 2.16% | 1,077 |
| Feb 12, 2026 | 23.80 | 24.10 | 23.10 | 23.10 | 22.87 | -3.35% | 208 |
| Feb 11, 2026 | 23.10 | 23.90 | 23.10 | 23.90 | 23.67 | 2.58% | 64 |
| Feb 10, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.07 | 0.87% | - |
| Feb 9, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 22.87 | - | - |
| Feb 6, 2026 | 22.20 | 23.10 | 22.20 | 23.10 | 22.87 | 4.05% | - |
| Feb 5, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 21.98 | -1.77% | - |
| Feb 4, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.38 | 1.80% | 400 |
| Feb 3, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 21.98 | 1.37% | - |
| Feb 2, 2026 | 21.30 | 22.40 | 21.30 | 21.90 | 21.69 | -2.67% | 377 |
| Jan 30, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.28 | 0.90% | - |
| Jan 29, 2026 | 21.60 | 22.90 | 21.60 | 22.30 | 22.08 | 2.29% | 427 |
| Jan 28, 2026 | 21.70 | 22.10 | 21.70 | 21.80 | 21.59 | 0.93% | 1,100 |
| Jan 27, 2026 | 21.30 | 21.70 | 21.30 | 21.60 | 21.39 | 0.93% | 500 |
| Jan 26, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.19 | -0.47% | 525 |
| Jan 23, 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 21.29 | 3.37% | - |
| Jan 22, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | 20.60 | -4.59% | - |
| Jan 21, 2026 | 21.00 | 21.90 | 21.00 | 21.80 | 21.59 | 3.32% | 157 |
| Jan 20, 2026 | 21.20 | 21.60 | 21.10 | 21.10 | 20.89 | - | 881 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 20.89 | -2.76% | 280 |
| Jan 16, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.49 | 2.36% | - |
| Jan 15, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.99 | - | - |
| Jan 14, 2026 | 20.70 | 21.70 | 20.70 | 21.20 | 20.99 | 1.92% | 225 |
| Jan 13, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.60 | 2.46% | 600 |
| Jan 12, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.10 | 1.00% | 50 |
| Jan 9, 2026 | 20.10 | 20.30 | 20.10 | 20.10 | 19.90 | -0.50% | 1,000 |
| Jan 8, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.00 | 3.32% | - |
| Jan 7, 2026 | 19.65 | 19.65 | 19.55 | 19.55 | 19.36 | -0.76% | - |
| Jan 6, 2026 | 20.30 | 20.50 | 19.70 | 19.70 | 19.51 | -3.90% | 5,464 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.30 | 20.50 | 20.30 | -1.44% | 180 |
| Jan 2, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.60 | 5.32% | - |
| Dec 30, 2025 | 19.55 | 19.75 | 19.55 | 19.75 | 19.56 | 0.51% | - |
| Dec 29, 2025 | 19.35 | 19.65 | 19.35 | 19.65 | 19.46 | 1.81% | - |
| Dec 23, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.11 | 1.58% | - |
| Dec 22, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 18.81 | -1.55% | - |
| Dec 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.11 | 1.05% | - |
| Dec 18, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 18.91 | -1.55% | - |
| Dec 17, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.21 | 2.92% | - |
| Dec 16, 2025 | 19.20 | 19.35 | 18.85 | 18.85 | 18.67 | -2.33% | 500 |
| Dec 15, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.11 | -0.77% | - |
| Dec 12, 2025 | 19.25 | 19.75 | 19.25 | 19.45 | 19.26 | 1.04% | 100 |
| Dec 11, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 19.06 | -1.03% | - |
| Dec 10, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.26 | -0.77% | - |
| Dec 9, 2025 | 19.65 | 19.65 | 19.60 | 19.60 | 19.41 | -0.51% | - |
| Dec 8, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.51 | 0.51% | - |