Skip to main content
logo
Equinor ASA (LON:0A7F)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.68
+0.11 (0.48%)
At close: Jan 9, 2026

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.4923.8723.4023.6823.680.48%155,066
Jan 8, 202622.8723.5722.8723.5723.572.68%42,938
Jan 7, 202623.0023.1022.8422.9522.95-1.39%158,130
Jan 6, 202624.1624.1723.2123.2723.27-3.47%159,509
Jan 5, 202623.9324.1523.4824.1124.11-1.51%111,961
Jan 2, 202623.7424.4823.7424.4824.483.86%40,436
Dec 31, 202523.7523.7523.4923.5723.57-0.18%2,580
Dec 30, 202523.6323.6423.4623.6123.611.25%7,798
Dec 29, 202523.2023.3823.2023.3223.320.77%13,917
Dec 24, 202523.2423.2422.9023.1423.140.67%1,009
Dec 23, 202522.8323.0522.8322.9922.991.75%15,256
Dec 22, 202522.9823.1322.5522.5922.59-1.14%19,002
Dec 19, 202522.6122.9922.6122.8522.850.76%12,609
Dec 18, 202522.9022.9122.6422.6822.68-0.44%14,943
Dec 17, 202522.4722.9422.4722.7822.781.74%32,290
Dec 16, 202522.6322.6322.2822.3922.39-1.84%13,248
Dec 15, 202523.0923.0922.7722.8122.81-0.70%16,596
Dec 12, 202522.8223.1022.8222.9722.970.58%27,489
Dec 11, 202522.6723.0022.6722.8422.840.43%34,771
Dec 10, 202522.8922.8922.5922.7422.74-0.92%8,404
Dec 9, 202522.8923.3022.8822.9522.95-0.73%8,153
Dec 8, 202523.2423.2923.0123.1223.12-0.04%46,590
Dec 5, 202523.1923.3923.0823.1323.13-0.63%17,684
Dec 4, 202523.2623.3623.2523.2823.28-0.37%8,654
Dec 3, 202522.8223.4122.8223.3623.362.57%10,496
Dec 2, 202523.2423.2422.4922.7822.78-0.54%22,026
Dec 1, 202522.9623.0622.5022.9022.90-0.07%59,802
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