Equinor ASA (LON:0A7F)
London · Delayed Price · Currency is GBP · Price in USD 24.32
+0.29 (1.22%)
At close: Nov 7, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.00 | 24.32 | 23.99 | 24.32 | 24.32 | 1.22% | 9,995 |
| Nov 6, 2025 | 23.94 | 24.18 | 23.88 | 24.03 | 24.03 | 0.48% | 65,559 |
| Nov 5, 2025 | 24.13 | 24.24 | 23.91 | 23.91 | 23.91 | -0.13% | 19,165 |
| Nov 4, 2025 | 23.71 | 23.96 | 23.53 | 23.94 | 23.94 | -0.25% | 13,349 |
| Nov 3, 2025 | 24.07 | 24.12 | 23.96 | 24.00 | 24.00 | -0.06% | 13,974 |
| Oct 31, 2025 | 23.75 | 24.02 | 23.28 | 24.02 | 24.02 | -0.32% | 18,978 |
| Oct 30, 2025 | 24.33 | 24.33 | 23.88 | 24.09 | 24.09 | -0.41% | 9,102 |
| Oct 29, 2025 | 23.85 | 24.38 | 23.78 | 24.19 | 24.19 | 0.20% | 16,726 |
| Oct 28, 2025 | 24.01 | 24.34 | 24.00 | 24.14 | 24.14 | -0.68% | 8,699 |
| Oct 27, 2025 | 24.38 | 24.40 | 24.06 | 24.31 | 24.31 | 0.56% | 159,477 |
| Oct 24, 2025 | 24.30 | 24.65 | 24.14 | 24.17 | 24.17 | -3.25% | 7,693 |
| Oct 23, 2025 | 23.23 | 25.11 | 23.23 | 24.98 | 24.98 | 6.21% | 36,065 |
| Oct 22, 2025 | 23.36 | 23.71 | 23.36 | 23.52 | 23.52 | 1.01% | 160,722 |
| Oct 21, 2025 | 23.29 | 23.36 | 23.10 | 23.29 | 23.29 | 0.72% | 6,035 |
| Oct 20, 2025 | 23.12 | 23.23 | 22.89 | 23.12 | 23.12 | 0.50% | 6,610 |
| Oct 17, 2025 | 22.77 | 23.14 | 22.72 | 23.01 | 23.01 | 1.12% | 19,494 |
| Oct 16, 2025 | 23.40 | 23.47 | 22.75 | 22.75 | 22.75 | -1.43% | 3,889 |
| Oct 15, 2025 | 23.43 | 23.43 | 23.01 | 23.08 | 23.08 | -0.35% | 8,483 |
| Oct 14, 2025 | 23.52 | 23.99 | 22.78 | 23.16 | 23.16 | -1.40% | 214,228 |
| Oct 13, 2025 | 24.35 | 24.35 | 23.41 | 23.49 | 23.49 | 0.77% | 12,525 |
| Oct 10, 2025 | 24.24 | 24.24 | 23.31 | 23.31 | 23.31 | -3.53% | 25,510 |
| Oct 9, 2025 | 24.50 | 24.76 | 24.16 | 24.16 | 24.16 | -2.07% | 14,857 |
| Oct 8, 2025 | 25.02 | 25.39 | 24.55 | 24.67 | 24.67 | -2.22% | 182,789 |
| Oct 7, 2025 | 25.40 | 25.45 | 24.96 | 25.23 | 25.23 | -0.78% | 267,357 |
| Oct 6, 2025 | 25.23 | 25.74 | 25.08 | 25.43 | 25.43 | 2.66% | 26,974 |
| Oct 3, 2025 | 24.72 | 24.88 | 24.65 | 24.77 | 24.77 | 1.24% | 164,915 |
| Oct 2, 2025 | 24.61 | 24.68 | 24.38 | 24.47 | 24.47 | -0.43% | 18,611 |
| Oct 1, 2025 | 24.48 | 24.83 | 24.48 | 24.57 | 24.57 | 1.20% | 49,577 |
| Sep 30, 2025 | 25.27 | 25.27 | 24.22 | 24.28 | 24.28 | -1.94% | 18,527 |
| Sep 29, 2025 | 25.33 | 25.47 | 24.70 | 24.76 | 24.76 | -2.70% | 27,988 |
| Sep 26, 2025 | 26.20 | 26.20 | 25.44 | 25.45 | 25.45 | -0.20% | 41,089 |
| Sep 25, 2025 | 25.82 | 25.86 | 25.47 | 25.50 | 25.50 | -1.02% | 11,113 |
| Sep 24, 2025 | 25.26 | 25.79 | 25.19 | 25.76 | 25.76 | 2.89% | 44,704 |
| Sep 23, 2025 | 24.75 | 25.26 | 24.75 | 25.04 | 25.04 | 2.31% | 42,272 |
| Sep 22, 2025 | 24.65 | 24.65 | 24.17 | 24.47 | 24.47 | 1.36% | 23,866 |
| Sep 19, 2025 | 24.47 | 24.48 | 24.14 | 24.14 | 24.14 | -1.93% | 11,586 |
| Sep 18, 2025 | 24.69 | 24.73 | 24.46 | 24.62 | 24.62 | -0.58% | 210,357 |
| Sep 17, 2025 | 24.55 | 24.76 | 24.46 | 24.76 | 24.76 | 0.14% | 11,687 |
| Sep 16, 2025 | 24.28 | 24.73 | 24.28 | 24.73 | 24.73 | 1.50% | 19,288 |
| Sep 15, 2025 | 24.54 | 24.54 | 24.22 | 24.36 | 24.36 | 0.58% | 14,308 |
| Sep 12, 2025 | 24.90 | 24.90 | 24.20 | 24.22 | 24.22 | -0.05% | 32,055 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.22 | 24.23 | 24.23 | -2.02% | 54,389 |
| Sep 10, 2025 | 24.35 | 24.74 | 24.29 | 24.73 | 24.73 | 1.44% | 6,935 |
| Sep 9, 2025 | 24.41 | 24.45 | 24.20 | 24.38 | 24.38 | 0.68% | 46,759 |
| Sep 8, 2025 | 24.20 | 24.70 | 23.93 | 24.22 | 24.22 | 2.19% | 38,107 |
| Sep 5, 2025 | 24.15 | 24.15 | 23.59 | 23.70 | 23.70 | -1.40% | 12,681 |
| Sep 4, 2025 | 23.95 | 24.04 | 23.83 | 24.03 | 24.03 | 1.23% | 33,017 |
| Sep 3, 2025 | 24.64 | 24.64 | 23.71 | 23.74 | 23.74 | -4.26% | 31,313 |
| Sep 2, 2025 | 24.85 | 24.90 | 24.59 | 24.80 | 24.80 | 0.67% | 28,703 |
| Aug 29, 2025 | 24.53 | 24.74 | 24.53 | 24.63 | 24.63 | 0.45% | 3,971 |