Equinor ASA (LON:0A7F)
London · Delayed Price · Currency is GBP · Price in USD 22.68
-0.10 (-0.44%)
At close: Dec 18, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.61 | 22.99 | 22.61 | 22.85 | 22.85 | 0.76% | 12,609 |
| Dec 18, 2025 | 22.90 | 22.91 | 22.64 | 22.68 | 22.68 | -0.44% | 14,943 |
| Dec 17, 2025 | 22.47 | 22.94 | 22.47 | 22.78 | 22.78 | 1.74% | 32,290 |
| Dec 16, 2025 | 22.63 | 22.63 | 22.28 | 22.39 | 22.39 | -1.84% | 13,248 |
| Dec 15, 2025 | 23.09 | 23.09 | 22.77 | 22.81 | 22.81 | -0.70% | 16,596 |
| Dec 12, 2025 | 22.82 | 23.10 | 22.82 | 22.97 | 22.97 | 0.58% | 27,489 |
| Dec 11, 2025 | 22.67 | 23.00 | 22.67 | 22.84 | 22.84 | 0.43% | 34,771 |
| Dec 10, 2025 | 22.89 | 22.89 | 22.59 | 22.74 | 22.74 | -0.92% | 8,404 |
| Dec 9, 2025 | 22.89 | 23.30 | 22.88 | 22.95 | 22.95 | -0.73% | 8,153 |
| Dec 8, 2025 | 23.24 | 23.29 | 23.01 | 23.12 | 23.12 | -0.04% | 46,590 |
| Dec 5, 2025 | 23.19 | 23.39 | 23.08 | 23.13 | 23.13 | -0.63% | 17,684 |
| Dec 4, 2025 | 23.26 | 23.36 | 23.25 | 23.28 | 23.28 | -0.37% | 8,654 |
| Dec 3, 2025 | 22.82 | 23.41 | 22.82 | 23.36 | 23.36 | 2.57% | 10,496 |
| Dec 2, 2025 | 23.24 | 23.24 | 22.49 | 22.78 | 22.78 | -0.54% | 22,026 |
| Dec 1, 2025 | 22.96 | 23.06 | 22.50 | 22.90 | 22.90 | -0.07% | 59,802 |
| Nov 28, 2025 | 23.01 | 23.47 | 22.74 | 22.92 | 22.92 | 1.13% | 22,511 |
| Nov 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.27% | 55 |
| Nov 26, 2025 | 22.70 | 23.05 | 22.49 | 22.60 | 22.60 | 0.22% | 15,387 |
| Nov 25, 2025 | 22.95 | 22.95 | 22.05 | 22.55 | 22.55 | -0.52% | 94,114 |
| Nov 24, 2025 | 22.75 | 22.86 | 22.53 | 22.67 | 22.67 | -1.40% | 342,377 |
| Nov 21, 2025 | 22.95 | 23.07 | 22.68 | 22.99 | 22.99 | -0.45% | 230,429 |
| Nov 20, 2025 | 23.45 | 23.69 | 23.09 | 23.09 | 23.09 | -1.18% | 27,490 |
| Nov 19, 2025 | 24.06 | 24.19 | 23.12 | 23.37 | 23.37 | -3.64% | 134,950 |
| Nov 18, 2025 | 24.10 | 24.31 | 23.87 | 24.25 | 24.25 | -0.65% | 32,192 |
| Nov 17, 2025 | 24.39 | 24.57 | 24.37 | 24.41 | 24.41 | 0.05% | 25,178 |
| Nov 14, 2025 | 24.16 | 24.47 | 24.08 | 24.40 | 24.40 | -0.02% | 22,214 |
| Nov 13, 2025 | 24.57 | 24.58 | 24.41 | 24.41 | 24.13 | 0.73% | 14,418 |
| Nov 12, 2025 | 24.75 | 24.81 | 24.11 | 24.23 | 23.96 | -2.31% | 34,744 |
| Nov 11, 2025 | 24.20 | 24.88 | 24.20 | 24.80 | 24.52 | 2.57% | 15,994 |
| Nov 10, 2025 | 24.53 | 24.53 | 23.74 | 24.18 | 23.91 | -0.57% | 23,568 |
| Nov 7, 2025 | 24.00 | 24.32 | 23.99 | 24.32 | 24.05 | 1.22% | 9,995 |
| Nov 6, 2025 | 23.94 | 24.18 | 23.88 | 24.03 | 23.76 | 0.48% | 65,559 |
| Nov 5, 2025 | 24.13 | 24.24 | 23.91 | 23.91 | 23.64 | -0.13% | 19,165 |
| Nov 4, 2025 | 23.71 | 23.96 | 23.53 | 23.94 | 23.67 | -0.25% | 13,349 |
| Nov 3, 2025 | 24.07 | 24.12 | 23.96 | 24.00 | 23.73 | -0.06% | 13,974 |
| Oct 31, 2025 | 23.75 | 24.02 | 23.28 | 24.02 | 23.75 | -0.32% | 18,978 |
| Oct 30, 2025 | 24.33 | 24.33 | 23.88 | 24.09 | 23.82 | -0.41% | 9,102 |
| Oct 29, 2025 | 23.85 | 24.38 | 23.78 | 24.19 | 23.92 | 0.20% | 16,726 |
| Oct 28, 2025 | 24.01 | 24.34 | 24.00 | 24.14 | 23.87 | -0.68% | 8,699 |
| Oct 27, 2025 | 24.38 | 24.40 | 24.06 | 24.31 | 24.03 | 0.56% | 159,477 |
| Oct 24, 2025 | 24.30 | 24.65 | 24.14 | 24.17 | 23.90 | -3.25% | 7,693 |
| Oct 23, 2025 | 23.23 | 25.11 | 23.23 | 24.98 | 24.70 | 6.21% | 36,065 |
| Oct 22, 2025 | 23.36 | 23.71 | 23.36 | 23.52 | 23.26 | 1.01% | 160,722 |
| Oct 21, 2025 | 23.29 | 23.36 | 23.10 | 23.29 | 23.03 | 0.72% | 6,035 |
| Oct 20, 2025 | 23.12 | 23.23 | 22.89 | 23.12 | 22.86 | 0.50% | 6,610 |
| Oct 17, 2025 | 22.77 | 23.14 | 22.72 | 23.01 | 22.75 | 1.12% | 19,494 |
| Oct 16, 2025 | 23.40 | 23.47 | 22.75 | 22.75 | 22.50 | -1.43% | 3,889 |
| Oct 15, 2025 | 23.43 | 23.43 | 23.01 | 23.08 | 22.82 | -0.35% | 8,483 |
| Oct 14, 2025 | 23.52 | 23.99 | 22.78 | 23.16 | 22.90 | -1.40% | 214,228 |
| Oct 13, 2025 | 24.35 | 24.35 | 23.41 | 23.49 | 23.23 | 0.77% | 12,525 |