Equinor ASA (LON:0A7F)
London · Delayed Price · Currency is GBP · Price in USD 24.77
+0.30 (1.24%)
At close: Oct 3, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.72 | 24.88 | 24.65 | 24.77 | 24.77 | 1.24% | 164,915 |
| Oct 2, 2025 | 24.61 | 24.68 | 24.38 | 24.47 | 24.47 | -0.43% | 18,611 |
| Oct 1, 2025 | 24.48 | 24.83 | 24.48 | 24.57 | 24.57 | 1.20% | 49,577 |
| Sep 30, 2025 | 25.27 | 25.27 | 24.22 | 24.28 | 24.28 | -1.94% | 18,527 |
| Sep 29, 2025 | 25.33 | 25.47 | 24.70 | 24.76 | 24.76 | -2.70% | 27,988 |
| Sep 26, 2025 | 26.20 | 26.20 | 25.44 | 25.45 | 25.45 | -0.20% | 41,089 |
| Sep 25, 2025 | 25.82 | 25.86 | 25.47 | 25.50 | 25.50 | -1.02% | 11,113 |
| Sep 24, 2025 | 25.26 | 25.79 | 25.19 | 25.76 | 25.76 | 2.89% | 44,704 |
| Sep 23, 2025 | 24.75 | 25.26 | 24.75 | 25.04 | 25.04 | 2.31% | 42,272 |
| Sep 22, 2025 | 24.65 | 24.65 | 24.17 | 24.47 | 24.47 | 1.36% | 23,866 |
| Sep 19, 2025 | 24.47 | 24.48 | 24.14 | 24.14 | 24.14 | -1.93% | 11,586 |
| Sep 18, 2025 | 24.69 | 24.73 | 24.46 | 24.62 | 24.62 | -0.58% | 210,357 |
| Sep 17, 2025 | 24.55 | 24.76 | 24.46 | 24.76 | 24.76 | 0.14% | 11,687 |
| Sep 16, 2025 | 24.28 | 24.73 | 24.28 | 24.73 | 24.73 | 1.50% | 19,288 |
| Sep 15, 2025 | 24.54 | 24.54 | 24.22 | 24.36 | 24.36 | 0.58% | 14,308 |
| Sep 12, 2025 | 24.90 | 24.90 | 24.20 | 24.22 | 24.22 | -0.05% | 32,055 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.22 | 24.23 | 24.23 | -2.02% | 54,389 |
| Sep 10, 2025 | 24.35 | 24.74 | 24.29 | 24.73 | 24.73 | 1.44% | 6,935 |
| Sep 9, 2025 | 24.41 | 24.45 | 24.20 | 24.38 | 24.38 | 0.68% | 46,759 |
| Sep 8, 2025 | 24.20 | 24.70 | 23.93 | 24.22 | 24.22 | 2.19% | 38,107 |
| Sep 5, 2025 | 24.15 | 24.15 | 23.59 | 23.70 | 23.70 | -1.40% | 12,681 |
| Sep 4, 2025 | 23.95 | 24.04 | 23.83 | 24.03 | 24.03 | 1.23% | 33,017 |
| Sep 3, 2025 | 24.64 | 24.64 | 23.71 | 23.74 | 23.74 | -4.26% | 31,313 |
| Sep 2, 2025 | 24.85 | 24.90 | 24.59 | 24.80 | 24.80 | 0.67% | 28,703 |
| Aug 29, 2025 | 24.53 | 24.74 | 24.53 | 24.63 | 24.63 | 0.45% | 3,971 |
| 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 |