Skip to main content
logo
Equinor ASA (LON:0A7F)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.92
+0.25 (1.13%)
At close: Nov 28, 2025

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202523.0123.4722.7422.9222.921.13%22,511
Nov 27, 202522.6622.6622.6622.6622.660.27%55
Nov 26, 202522.7023.0522.4922.6022.600.22%15,387
Nov 25, 202522.9522.9522.0522.5522.55-0.52%94,114
Nov 24, 202522.7522.8622.5322.6722.67-1.40%342,377
Nov 21, 202522.9523.0722.6822.9922.99-0.45%230,429
Nov 20, 202523.4523.6923.0923.0923.09-1.18%27,490
Nov 19, 202524.0624.1923.1223.3723.37-3.64%134,950
Nov 18, 202524.1024.3123.8724.2524.25-0.65%32,192
Nov 17, 202524.3924.5724.3724.4124.410.05%25,178
Nov 14, 202524.1624.4724.0824.4024.40-0.02%22,214
Nov 13, 202524.5724.5824.4124.4124.130.73%14,418
Nov 12, 202524.7524.8124.1124.2323.96-2.31%34,744
Nov 11, 202524.2024.8824.2024.8024.522.57%15,994
Nov 10, 202524.5324.5323.7424.1823.91-0.57%23,568
Nov 7, 202524.0024.3223.9924.3224.051.22%9,995
Nov 6, 202523.9424.1823.8824.0323.760.48%65,559
Nov 5, 202524.1324.2423.9123.9123.64-0.13%19,165
Nov 4, 202523.7123.9623.5323.9423.67-0.25%13,349
Nov 3, 202524.0724.1223.9624.0023.73-0.06%13,974
Oct 31, 202523.7524.0223.2824.0223.75-0.32%18,978
Oct 30, 202524.3324.3323.8824.0923.82-0.41%9,102
Oct 29, 202523.8524.3823.7824.1923.920.20%16,726
Oct 28, 202524.0124.3424.0024.1423.87-0.68%8,699
Oct 27, 202524.3824.4024.0624.3124.030.56%159,477
Oct 24, 202524.3024.6524.1424.1723.90-3.25%7,693
Oct 23, 202523.2325.1123.2324.9824.706.21%36,065
Oct 22, 202523.3623.7123.3623.5223.261.01%160,722
Oct 21, 202523.2923.3623.1023.2923.030.72%6,035
Oct 20, 202523.1223.2322.8923.1222.860.50%6,610
Oct 17, 202522.7723.1422.7223.0122.751.12%19,494
Oct 16, 202523.4023.4722.7522.7522.50-1.43%3,889
Oct 15, 202523.4323.4323.0123.0822.82-0.35%8,483
Oct 14, 202523.5223.9922.7823.1622.90-1.40%214,228
Oct 13, 202524.3524.3523.4123.4923.230.77%12,525
Oct 10, 202524.2424.2423.3123.3123.05-3.53%25,510
Oct 9, 202524.5024.7624.1624.1623.89-2.07%14,857
Oct 8, 202525.0225.3924.5524.6724.40-2.22%182,789
Oct 7, 202525.4025.4524.9625.2324.95-0.78%267,357
Oct 6, 202525.2325.7425.0825.4325.142.66%26,974
Oct 3, 202524.7224.8824.6524.7724.491.24%164,915
Oct 2, 202524.6124.6824.3824.4724.19-0.43%18,611
Oct 1, 202524.4824.8324.4824.5724.301.20%49,577
Sep 30, 202525.2725.2724.2224.2824.01-1.94%18,527
Sep 29, 202525.3325.4724.7024.7624.48-2.70%27,988
Sep 26, 202526.2026.2025.4425.4525.16-0.20%41,089
Sep 25, 202525.8225.8625.4725.5025.21-1.02%11,113
Sep 24, 202525.2625.7925.1925.7625.472.89%44,704
Sep 23, 202524.7525.2624.7525.0424.762.31%42,272
Sep 22, 202524.6524.6524.1724.4724.201.36%23,866