Equinor ASA (LON:0A7F)
London · Delayed Price · Currency is GBP · Price in USD 27.04
+0.85 (3.26%)
At close: Jan 29, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.50 | 27.00 | 26.41 | 26.78 | 26.78 | -0.97% | 7,318 |
| Jan 29, 2026 | 26.73 | 27.49 | 26.20 | 27.04 | 27.04 | 3.26% | 29,442 |
| Jan 28, 2026 | 26.51 | 26.52 | 26.16 | 26.19 | 26.19 | -0.44% | 14,311 |
| Jan 27, 2026 | 25.57 | 26.30 | 25.57 | 26.30 | 26.30 | 2.89% | 79,710 |
| Jan 26, 2026 | 25.83 | 25.87 | 25.48 | 25.56 | 25.56 | -0.23% | 4,379 |
| Jan 23, 2026 | 25.03 | 25.62 | 25.03 | 25.62 | 25.62 | 3.97% | 12,782 |
| Jan 22, 2026 | 25.67 | 25.67 | 24.46 | 24.64 | 24.64 | -3.72% | 34,439 |
| Jan 21, 2026 | 25.01 | 25.72 | 25.01 | 25.59 | 25.59 | 2.08% | 246,089 |
| Jan 20, 2026 | 25.37 | 25.37 | 24.62 | 25.07 | 25.07 | -0.94% | 77,532 |
| Jan 16, 2026 | 25.62 | 25.62 | 24.69 | 25.31 | 25.31 | 2.09% | 71,542 |
| Jan 15, 2026 | 24.75 | 25.00 | 24.35 | 24.79 | 24.79 | -2.39% | 271,607 |
| Jan 14, 2026 | 24.25 | 25.40 | 24.25 | 25.40 | 25.40 | 2.95% | 140,452 |
| Jan 13, 2026 | 23.89 | 24.70 | 23.41 | 24.67 | 24.67 | 3.08% | 56,085 |
| Jan 12, 2026 | 23.78 | 24.01 | 23.72 | 23.93 | 23.93 | 1.06% | 28,093 |
| Jan 9, 2026 | 23.49 | 23.87 | 23.40 | 23.68 | 23.68 | 0.48% | 155,066 |
| Jan 8, 2026 | 22.87 | 23.57 | 22.87 | 23.57 | 23.57 | 2.68% | 42,938 |
| Jan 7, 2026 | 23.00 | 23.10 | 22.84 | 22.95 | 22.95 | -1.39% | 158,130 |
| Jan 6, 2026 | 24.16 | 24.17 | 23.21 | 23.27 | 23.27 | -3.47% | 159,509 |
| Jan 5, 2026 | 23.93 | 24.15 | 23.48 | 24.11 | 24.11 | -1.51% | 111,961 |
| Jan 2, 2026 | 23.74 | 24.48 | 23.74 | 24.48 | 24.48 | 3.86% | 40,436 |
| Dec 31, 2025 | 23.75 | 23.75 | 23.49 | 23.57 | 23.57 | -0.18% | 2,580 |
| Dec 30, 2025 | 23.63 | 23.64 | 23.46 | 23.61 | 23.61 | 1.25% | 7,798 |
| Dec 29, 2025 | 23.20 | 23.38 | 23.20 | 23.32 | 23.32 | 0.77% | 13,917 |
| Dec 24, 2025 | 23.24 | 23.24 | 22.90 | 23.14 | 23.14 | 0.67% | 1,009 |
| Dec 23, 2025 | 22.83 | 23.05 | 22.83 | 22.99 | 22.99 | 1.75% | 15,256 |
| Dec 22, 2025 | 22.98 | 23.13 | 22.55 | 22.59 | 22.59 | -1.14% | 19,002 |
| Dec 19, 2025 | 22.61 | 22.99 | 22.61 | 22.85 | 22.85 | 0.76% | 12,609 |
| Dec 18, 2025 | 22.90 | 22.91 | 22.64 | 22.68 | 22.68 | -0.44% | 14,943 |
| Dec 17, 2025 | 22.47 | 22.94 | 22.47 | 22.78 | 22.78 | 1.74% | 32,290 |
| Dec 16, 2025 | 22.63 | 22.63 | 22.28 | 22.39 | 22.39 | -1.84% | 13,248 |
| Dec 15, 2025 | 23.09 | 23.09 | 22.77 | 22.81 | 22.81 | -0.70% | 16,596 |
| Dec 12, 2025 | 22.82 | 23.10 | 22.82 | 22.97 | 22.97 | 0.58% | 27,489 |
| Dec 11, 2025 | 22.67 | 23.00 | 22.67 | 22.84 | 22.84 | 0.43% | 34,771 |
| Dec 10, 2025 | 22.89 | 22.89 | 22.59 | 22.74 | 22.74 | -0.92% | 8,404 |
| Dec 9, 2025 | 22.89 | 23.30 | 22.88 | 22.95 | 22.95 | -0.73% | 8,153 |
| Dec 8, 2025 | 23.24 | 23.29 | 23.01 | 23.12 | 23.12 | -0.04% | 46,590 |
| Dec 5, 2025 | 23.19 | 23.39 | 23.08 | 23.13 | 23.13 | -0.63% | 17,684 |
| Dec 4, 2025 | 23.26 | 23.36 | 23.25 | 23.28 | 23.28 | -0.37% | 8,654 |
| Dec 3, 2025 | 22.82 | 23.41 | 22.82 | 23.36 | 23.36 | 2.57% | 10,496 |
| Dec 2, 2025 | 23.24 | 23.24 | 22.49 | 22.78 | 22.78 | -0.54% | 22,026 |
| Dec 1, 2025 | 22.96 | 23.06 | 22.50 | 22.90 | 22.90 | -0.07% | 59,802 |
| Nov 28, 2025 | 23.01 | 23.47 | 22.74 | 22.92 | 22.92 | 1.13% | 22,511 |
| Nov 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.27% | 55 |
| Nov 26, 2025 | 22.70 | 23.05 | 22.49 | 22.60 | 22.60 | 0.22% | 15,387 |
| Nov 25, 2025 | 22.95 | 22.95 | 22.05 | 22.55 | 22.55 | -0.52% | 94,114 |
| Nov 24, 2025 | 22.75 | 22.86 | 22.53 | 22.67 | 22.67 | -1.40% | 342,377 |
| Nov 21, 2025 | 22.95 | 23.07 | 22.68 | 22.99 | 22.99 | -0.45% | 230,429 |
| Nov 20, 2025 | 23.45 | 23.69 | 23.09 | 23.09 | 23.09 | -1.18% | 27,490 |
| Nov 19, 2025 | 24.06 | 24.19 | 23.12 | 23.37 | 23.37 | -3.64% | 134,950 |
| Nov 18, 2025 | 24.10 | 24.31 | 23.87 | 24.25 | 24.25 | -0.65% | 32,192 |