Equinor ASA (FRA:DNQA)
Germany · Delayed Price · Currency is EUR 23.10
-0.10 (-0.43%)
Last updated: Jul 30, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -0.45% | - |
| 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 |
| Jul 1, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | - | 1.42% | 40 |
| Jun 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.47% | - |
| Jun 27, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | - | -0.47% | 400 |
| Jun 26, 2025 | 21.20 | 21.50 | 21.20 | 21.30 | - | -0.93% | 400 |
| Jun 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -0.46% | 280 |
| Jun 24, 2025 | 22.50 | 22.50 | 21.60 | 21.60 | - | -13.60% | 280 |
| Jun 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5.04% | 200 |
| Jun 20, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | - | -2.06% | 140 |
| Jun 19, 2025 | 24.20 | 24.70 | 24.20 | 24.30 | - | 0.41% | 140 |
| Jun 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.41% | - |
| Jun 17, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | - | 2.53% | - |
| Jun 16, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | - | -0.42% | 220 |
| Jun 13, 2025 | 23.30 | 23.80 | 23.30 | 23.80 | - | 5.31% | 22 |
| Jun 12, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | - | 0.89% | 50 |
| Jun 11, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | - | 2.28% | - |
| Jun 10, 2025 | 21.40 | 21.90 | 21.40 | 21.90 | - | 1.86% | 1,000 |
| Jun 9, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | - | 0.47% | - |
| Jun 6, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | - | 1.90% | 1,000 |
| Jun 5, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | - | 0.48% | 1,000 |
| Jun 4, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | - | -1.42% | - |
| Jun 3, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | - | 0.47% | 1,000 |
| Jun 2, 2025 | 20.60 | 21.10 | 20.60 | 21.10 | - | 2.93% | 50 |
| May 30, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | - | -1.91% | 50 |
| May 29, 2025 | 21.10 | 21.10 | 20.90 | 20.90 | - | -0.95% | - |
| May 28, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | - | -0.94% | - |
| May 27, 2025 | 21.10 | 21.50 | 21.10 | 21.30 | - | 2.40% | 50 |
| May 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |