Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	35.73	37.14	35.30	37.04	37.04	3.43%	61,088
Mar 16, 2026	35.95	36.27	35.06	35.81	35.81	1.10%	49,723
Mar 13, 2026	34.50	35.63	34.12	35.42	35.42	2.61%	142,326
Mar 12, 2026	34.28	34.90	33.20	34.52	34.52	3.44%	40,713
Mar 11, 2026	33.05	33.52	32.32	33.37	33.37	3.53%	17,319
Mar 10, 2026	32.08	33.10	31.50	32.23	32.23	-5.04%	36,872
Mar 9, 2026	36.50	37.61	33.36	33.94	33.94	1.59%	63,867
Mar 6, 2026	31.74	33.60	31.50	33.41	33.41	5.06%	154,931
Mar 5, 2026	31.55	32.01	30.70	31.80	31.80	1.44%	43,089
Mar 4, 2026	30.50	31.86	29.89	31.35	31.35	-0.19%	94,076
Mar 3, 2026	32.34	33.21	31.33	31.41	31.41	-0.29%	157,975
Mar 2, 2026	31.45	32.84	30.86	31.50	31.50	5.95%	76,615
Feb 27, 2026	29.37	29.86	29.34	29.73	29.73	1.78%	55,888
Feb 26, 2026	29.23	29.52	28.45	29.21	29.21	0.45%	9,336
Feb 25, 2026	29.14	29.38	28.82	29.08	29.08	-	15,477
Feb 24, 2026	29.15	29.36	29.03	29.08	29.08	0.47%	14,979
Feb 23, 2026	28.56	29.19	28.53	28.95	28.95	0.54%	64,286
Feb 20, 2026	28.85	29.15	28.52	28.79	28.79	-0.55%	512,381
Feb 19, 2026	28.75	29.37	28.60	28.95	28.95	2.46%	116,441
Feb 18, 2026	27.55	28.41	27.55	28.26	28.26	3.80%	24,646
Feb 17, 2026	27.73	28.11	26.83	27.22	27.22	-3.27%	19,801
Feb 13, 2026	28.00	28.25	27.72	28.14	27.87	1.88%	11,276
Feb 12, 2026	28.94	28.94	27.41	27.62	27.35	-3.66%	29,924
Feb 11, 2026	28.24	28.71	28.19	28.67	28.39	2.98%	30,427
Feb 10, 2026	27.70	28.25	27.50	27.84	27.57	0.73%	11,459
Feb 9, 2026	27.52	27.73	27.10	27.64	27.37	-0.08%	11,593
Feb 6, 2026	26.10	27.73	26.10	27.66	27.39	4.61%	35,412
Feb 5, 2026	26.25	26.72	26.08	26.44	26.18	-1.38%	201,398
Feb 4, 2026	26.62	27.00	25.89	26.81	26.55	2.53%	12,660
Feb 3, 2026	26.27	26.37	25.52	26.15	25.90	0.69%	28,601
Feb 2, 2026	25.95	26.23	25.78	25.97	25.72	-3.01%	221,006
Jan 30, 2026	26.50	27.00	26.41	26.78	26.52	-0.97%	7,318
Jan 29, 2026	26.73	27.49	26.20	27.04	26.78	3.26%	29,442
Jan 28, 2026	26.51	26.52	26.16	26.19	25.93	-0.44%	14,311
Jan 27, 2026	25.57	26.30	25.57	26.30	26.05	2.89%	79,710
Jan 26, 2026	25.83	25.87	25.48	25.56	25.31	-0.23%	4,379
Jan 23, 2026	25.03	25.62	25.03	25.62	25.37	3.97%	12,782
Jan 22, 2026	25.67	25.67	24.46	24.64	24.40	-3.72%	34,439
Jan 21, 2026	25.01	25.72	25.01	25.59	25.34	2.08%	246,089
Jan 20, 2026	25.37	25.37	24.62	25.07	24.83	-0.94%	77,532
Jan 16, 2026	25.62	25.62	24.69	25.31	25.06	2.09%	71,542
Jan 15, 2026	24.75	25.00	24.35	24.79	24.55	-2.39%	271,607
Jan 14, 2026	24.25	25.40	24.25	25.40	25.15	2.95%	140,452
Jan 13, 2026	23.89	24.70	23.41	24.67	24.43	3.08%	56,085
Jan 12, 2026	23.78	24.01	23.72	23.93	23.70	1.06%	28,093
Jan 9, 2026	23.49	23.87	23.40	23.68	23.45	0.48%	155,066
Jan 8, 2026	22.87	23.57	22.87	23.57	23.34	2.68%	42,938
Jan 7, 2026	23.00	23.10	22.84	22.95	22.73	-1.39%	158,130
Jan 6, 2026	24.16	24.17	23.21	23.27	23.05	-3.47%	159,509
Jan 5, 2026	23.93	24.15	23.48	24.11	23.88	-1.51%	111,961