Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 22.50
+0.20 (0.90%)
At close: Jan 30, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | - |
| Jan 29, 2026 | 21.60 | 22.90 | 21.60 | 22.30 | 22.30 | 2.29% | 427 |
| Jan 28, 2026 | 21.70 | 22.10 | 21.70 | 21.80 | 21.80 | 0.93% | 1,100 |
| Jan 27, 2026 | 21.30 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 500 |
| Jan 26, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 525 |
| Jan 23, 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 21.50 | 3.37% | - |
| Jan 22, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Jan 21, 2026 | 21.00 | 21.90 | 21.00 | 21.80 | 21.80 | 3.32% | 157 |
| Jan 20, 2026 | 21.20 | 21.60 | 21.10 | 21.10 | 21.10 | - | 881 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -2.76% | 280 |
| Jan 16, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 2.36% | - |
| Jan 15, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Jan 14, 2026 | 20.70 | 21.70 | 20.70 | 21.20 | 21.20 | 1.92% | 225 |
| Jan 13, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 2.46% | 600 |
| Jan 12, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 50 |
| Jan 9, 2026 | 20.10 | 20.30 | 20.10 | 20.10 | 20.10 | -0.50% | 1,000 |
| Jan 8, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.32% | - |
| Jan 7, 2026 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Jan 6, 2026 | 20.30 | 20.50 | 19.70 | 19.70 | 19.70 | -3.90% | 5,464 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.30 | 20.50 | 20.50 | -1.44% | 180 |
| Jan 2, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 5.32% | - |
| Dec 30, 2025 | 19.55 | 19.75 | 19.55 | 19.75 | 19.75 | 0.51% | - |
| Dec 29, 2025 | 19.35 | 19.65 | 19.35 | 19.65 | 19.65 | 1.81% | - |
| Dec 23, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | - |
| Dec 22, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Dec 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | - |
| Dec 18, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Dec 17, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 2.92% | - |
| Dec 16, 2025 | 19.20 | 19.35 | 18.85 | 18.85 | 18.85 | -2.33% | 500 |
| Dec 15, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.77% | - |
| Dec 12, 2025 | 19.25 | 19.75 | 19.25 | 19.45 | 19.45 | 1.04% | 100 |
| Dec 11, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 19.25 | -1.03% | - |
| Dec 10, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | -0.77% | - |
| Dec 9, 2025 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 8, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 0.51% | - |
| Dec 5, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Dec 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% | - |
| Dec 3, 2025 | 19.30 | 19.85 | 19.30 | 19.85 | 19.85 | 2.06% | - |
| Dec 2, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.45 | -0.26% | - |
| Dec 1, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | 19.50 | -0.26% | - |
| Nov 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.03% | - |
| Nov 27, 2025 | 19.20 | 19.65 | 19.20 | 19.35 | 19.35 | 0.26% | 3 |
| Nov 26, 2025 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | - | 100 |
| Nov 25, 2025 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 24, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.27% | - |
| Nov 21, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -0.50% | - |
| Nov 20, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | -1.24% | - |
| Nov 19, 2025 | 20.60 | 20.70 | 20.10 | 20.10 | 20.10 | -3.37% | 1,281 |
| Nov 18, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | - | - |
| Nov 17, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | -0.48% | - |