Equinor ASA (LON:0A7F)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.35
-0.39 (-1.51%)
At close: Aug 1, 2025

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.7826.0225.3925.3925.39-1.36%15,905
Jul 31, 202525.9525.9525.6025.7425.74-1.06%17,774
Jul 30, 202526.0126.1525.9326.0226.02-2.71%33,092
Jul 29, 202526.2026.7426.1826.7426.742.84%777,614
Jul 28, 202525.3626.1625.3626.0026.002.41%238,185
Jul 25, 202525.6725.6725.2925.3925.39-0.74%415,811
Jul 24, 202525.5425.8525.3925.5825.58-0.12%31,667
Jul 23, 202525.4925.6925.2025.6125.61-0.18%17,034
Jul 22, 202525.8025.9425.6325.6625.66-0.05%53,673
Jul 21, 202525.7625.8525.6725.6725.67-0.16%11,286
Jul 18, 202525.9026.2225.6925.7125.710.52%18,547
Jul 17, 202525.4425.6125.4225.5825.58-0.87%8,164
Jul 16, 202525.5725.8025.4825.8025.800.19%6,064
Jul 15, 202525.9826.1725.6625.7525.75-2.14%17,109
Jul 14, 202526.9027.3226.3126.3126.31-2.77%44,306
Jul 11, 202526.9227.0926.5527.0627.061.77%10,401
Jul 10, 202526.7826.7826.2526.5926.591.33%62,776
Jul 9, 202526.3626.3626.1926.2426.240.53%41,165
Jul 8, 202525.6326.1625.5226.1126.113.06%49,884
Jul 7, 202525.4425.6225.3325.3325.33-1.54%6,476
Jul 3, 202525.8425.8725.7325.7325.73-0.48%55,329
Jul 2, 202525.2025.8525.1925.8525.852.15%141,662
Jul 1, 202525.4725.5325.2225.3125.310.73%56,113
Jun 30, 202525.2025.2225.0525.1225.12-0.07%14,816
Jun 27, 202525.3125.3125.1425.1425.140.23%4,544
Jun 26, 202525.2825.3325.0825.0825.080.28%91,414
Jun 25, 202525.2425.2924.8825.0125.01-0.62%73,989
Jun 24, 202525.5425.8825.1725.1725.17-5.04%122,124
Jun 23, 202528.2428.2426.5026.5026.50-3.86%55,899
Jun 20, 202527.5028.2527.5027.5727.57-1.51%24,260
Jun 18, 202528.1728.2027.7027.9927.99-0.40%26,827
Jun 17, 202528.0228.2627.9528.1028.101.44%14,522
Jun 16, 202528.0228.1027.4027.7027.700.95%59,870
Jun 13, 202527.1227.6826.9627.4427.444.17%69,867
Jun 12, 202525.8526.3825.8526.3426.342.53%6,853
Jun 11, 202525.2625.6925.2625.6925.691.84%6,690
Jun 10, 202525.0325.3525.0025.2325.231.84%18,880
Jun 9, 202524.5224.7824.3524.7724.771.23%5,160
Jun 6, 202524.4224.5524.3024.4724.470.72%19,054
Jun 5, 202524.2924.5824.2324.3024.300.85%9,462
Jun 4, 202524.4524.5824.0124.0924.09-1.23%10,089
Jun 3, 202524.1024.4123.9124.3924.390.28%12,300
Jun 2, 202523.8124.4023.8124.3224.323.76%23,637
May 30, 202523.7123.7323.3223.4423.44-1.96%10,343
May 29, 202524.1224.1223.7123.9123.91-0.58%2,999
May 28, 202524.0624.2123.9524.0524.05-0.62%11,157
May 27, 202524.2524.6124.1924.2024.201.81%25,170
May 23, 202523.5923.7723.2323.7723.770.80%5,662
May 22, 202523.4023.5823.0823.5823.58-1.13%121,405
May 21, 202524.0824.1823.8523.8523.850.70%17,785