Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 21.10
+0.10 (0.48%)
Last updated: Sep 30, 2025, 8:05 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -3.23% | 75 |
| Sep 26, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 75 |
| Sep 25, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 3.33% | 75 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 75 |
| Sep 23, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 75 |
| Sep 22, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 10 |
| Sep 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.45% | 240 |
| Sep 18, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 240 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 240 |
| Sep 16, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 240 |
| Sep 15, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 240 |
| Sep 12, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | - | 240 |
| Sep 11, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 240 |
| Sep 10, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 240 |
| Sep 9, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 100 |
| Sep 8, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 0.99% | 100 |
| Sep 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | 50 |
| Sep 4, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 1.49% | 50 |
| Sep 3, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -4.27% | 50 |
| Sep 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 50 |
| Sep 1, 2025 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | 0.48% | 50 |
| Aug 29, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 241 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 241 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 200 |
| Aug 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.41% | 200 |
| Aug 25, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | - | 184 |
| Aug 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Aug 21, 2025 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | 2.88% | - |
| Aug 20, 2025 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 2.46% | - |
| Aug 19, 2025 | 20.50 | 21.00 | 20.30 | 20.30 | 20.30 | -2.40% | 100 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.43 | - | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.48 | -0.48% | - |
| Aug 14, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.58 | - | - |
| Aug 13, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.58 | 0.97% | 192 |
| Aug 12, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.39 | -0.48% | - |
| Aug 11, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.48 | -0.48% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.58 | -1.42% | - |
| Aug 7, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 20.88 | 0.95% | - |
| Aug 6, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 20.68 | -2.78% | 150 |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | -0.46% | - |
| Aug 4, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.37 | -2.69% | 1,000 |
| Aug 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.96 | -0.45% | - |
| Jul 31, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.06 | -0.44% | 40 |
| Jul 30, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | 22.16 | -3.02% | - |
| Jul 29, 2025 | 22.30 | 23.20 | 22.30 | 23.20 | 22.85 | 4.04% | - |
| Jul 28, 2025 | 21.30 | 22.30 | 21.30 | 22.30 | 21.96 | 3.72% | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.17 | -0.92% | - |
| Jul 24, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.37 | -0.46% | 400 |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | 0.46% | - |
| Jul 22, 2025 | 21.60 | 21.90 | 21.60 | 21.70 | 21.37 | - | - |