Equinor ASA (LON:0A7F)
London · Delayed Price · Currency is GBP · Price in USD 24.52
-0.15 (-0.62%)
At close: Aug 28, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.43 | 24.52 | 24.14 | 24.52 | 24.52 | -0.62% | 24,058 |
| Aug 27, 2025 | 24.56 | 24.70 | 24.51 | 24.67 | 24.67 | 0.69% | 7,955 |
| Aug 26, 2025 | 24.63 | 24.72 | 24.47 | 24.50 | 24.50 | -1.80% | 16,062 |
| Aug 25, 2025 | 25.19 | 25.19 | 24.68 | 24.95 | 24.95 | -0.76% | 14,498 |
| Aug 22, 2025 | 24.87 | 25.17 | 24.87 | 25.14 | 25.14 | 0.44% | 4,315 |
| Aug 21, 2025 | 24.77 | 25.03 | 24.61 | 25.03 | 25.03 | 2.83% | 34,790 |
| Aug 20, 2025 | 23.97 | 24.46 | 23.97 | 24.34 | 24.34 | 2.23% | 91,412 |
| Aug 19, 2025 | 24.00 | 24.16 | 23.81 | 23.81 | 23.81 | -2.69% | 29,016 |
| Aug 18, 2025 | 24.27 | 24.49 | 24.14 | 24.47 | 24.20 | -0.33% | 11,866 |
| Aug 15, 2025 | 24.61 | 24.69 | 24.41 | 24.55 | 24.28 | 0.49% | 15,687 |
| Aug 14, 2025 | 24.29 | 24.46 | 24.29 | 24.43 | 24.16 | 0.05% | 2,868 |
| Aug 13, 2025 | 24.33 | 24.57 | 24.29 | 24.42 | 24.15 | -0.08% | 22,746 |
| Aug 12, 2025 | 24.27 | 24.54 | 24.23 | 24.44 | 24.17 | 0.61% | 11,686 |
| Aug 11, 2025 | 24.32 | 24.55 | 23.95 | 24.29 | 24.02 | -1.12% | 164,297 |
| Aug 8, 2025 | 25.09 | 25.24 | 24.50 | 24.57 | 24.29 | -1.17% | 66,871 |
| Aug 7, 2025 | 24.95 | 24.97 | 24.65 | 24.86 | 24.58 | 1.26% | 16,847 |
| Aug 6, 2025 | 25.36 | 25.94 | 24.47 | 24.55 | 24.27 | -2.36% | 54,969 |
| Aug 5, 2025 | 25.37 | 25.90 | 25.00 | 25.14 | 24.86 | -0.20% | 15,322 |
| Aug 4, 2025 | 25.24 | 25.38 | 25.16 | 25.19 | 24.91 | -0.63% | 70,731 |
| Aug 1, 2025 | 25.78 | 26.02 | 25.35 | 25.35 | 25.07 | -1.52% | 18,975 |
| Jul 31, 2025 | 25.95 | 25.95 | 25.60 | 25.74 | 25.45 | -1.06% | 17,774 |
| Jul 30, 2025 | 26.01 | 26.15 | 25.93 | 26.02 | 25.73 | -2.71% | 33,092 |
| Jul 29, 2025 | 26.20 | 26.74 | 26.18 | 26.74 | 26.44 | 2.84% | 777,614 |
| Jul 28, 2025 | 25.36 | 26.16 | 25.36 | 26.00 | 25.71 | 2.41% | 238,185 |
| Jul 25, 2025 | 25.67 | 25.67 | 25.29 | 25.39 | 25.11 | -0.74% | 415,811 |
| Jul 24, 2025 | 25.54 | 25.85 | 25.39 | 25.58 | 25.29 | -0.12% | 31,667 |
| Jul 23, 2025 | 25.49 | 25.69 | 25.20 | 25.61 | 25.32 | -0.18% | 17,034 |
| Jul 22, 2025 | 25.80 | 25.94 | 25.63 | 25.66 | 25.37 | -0.05% | 53,673 |
| Jul 21, 2025 | 25.76 | 25.85 | 25.67 | 25.67 | 25.38 | -0.16% | 11,286 |
| Jul 18, 2025 | 25.90 | 26.22 | 25.69 | 25.71 | 25.42 | 0.52% | 18,547 |
| Jul 17, 2025 | 25.44 | 25.61 | 25.42 | 25.58 | 25.29 | -0.87% | 8,164 |
| Jul 16, 2025 | 25.57 | 25.80 | 25.48 | 25.80 | 25.51 | 0.19% | 6,064 |
| Jul 15, 2025 | 25.98 | 26.17 | 25.66 | 25.75 | 25.46 | -2.14% | 17,109 |
| Jul 14, 2025 | 26.90 | 27.32 | 26.31 | 26.31 | 26.02 | -2.77% | 44,306 |
| Jul 11, 2025 | 26.92 | 27.09 | 26.55 | 27.06 | 26.76 | 1.77% | 10,401 |
| Jul 10, 2025 | 26.78 | 26.78 | 26.25 | 26.59 | 26.29 | 1.33% | 62,776 |
| Jul 9, 2025 | 26.36 | 26.36 | 26.19 | 26.24 | 25.95 | 0.53% | 41,165 |
| Jul 8, 2025 | 25.63 | 26.16 | 25.52 | 26.11 | 25.81 | 3.06% | 49,884 |
| Jul 7, 2025 | 25.44 | 25.62 | 25.33 | 25.33 | 25.05 | -1.54% | 6,476 |
| Jul 3, 2025 | 25.84 | 25.87 | 25.73 | 25.73 | 25.44 | -0.48% | 55,329 |
| Jul 2, 2025 | 25.20 | 25.85 | 25.19 | 25.85 | 25.56 | 2.15% | 141,662 |
| Jul 1, 2025 | 25.47 | 25.53 | 25.22 | 25.31 | 25.02 | 0.73% | 56,113 |
| Jun 30, 2025 | 25.20 | 25.22 | 25.05 | 25.12 | 24.84 | -0.07% | 14,816 |
| Jun 27, 2025 | 25.31 | 25.31 | 25.14 | 25.14 | 24.86 | 0.23% | 4,544 |
| Jun 26, 2025 | 25.28 | 25.33 | 25.08 | 25.08 | 24.80 | 0.28% | 91,414 |
| Jun 25, 2025 | 25.24 | 25.29 | 24.88 | 25.01 | 24.73 | -0.62% | 73,989 |
| Jun 24, 2025 | 25.54 | 25.88 | 25.17 | 25.17 | 24.88 | -5.04% | 122,124 |
| Jun 23, 2025 | 28.24 | 28.24 | 26.50 | 26.50 | 26.21 | -3.86% | 55,899 |
| Jun 20, 2025 | 27.50 | 28.25 | 27.50 | 27.57 | 27.26 | -1.51% | 24,260 |
| Jun 18, 2025 | 28.17 | 28.20 | 27.70 | 27.99 | 27.68 | -0.40% | 26,827 |