Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 245.90
+0.98 (0.40%)
At close: Nov 7, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 245.40 | 247.10 | 244.40 | 245.90 | 245.90 | 0.40% | 191,220 |
| Nov 6, 2025 | 244.25 | 246.50 | 244.10 | 244.92 | 244.92 | -0.70% | 1,093,397 |
| Nov 5, 2025 | 244.45 | 248.70 | 242.90 | 246.65 | 246.65 | 1.77% | 385,843 |
| Nov 4, 2025 | 242.95 | 243.40 | 239.85 | 242.35 | 242.35 | -0.66% | 177,414 |
| Nov 3, 2025 | 243.75 | 245.35 | 243.30 | 243.97 | 243.97 | 1.07% | 240,874 |
| Oct 31, 2025 | 240.80 | 242.30 | 239.30 | 241.39 | 241.39 | -0.37% | 580,481 |
| Oct 30, 2025 | 241.40 | 244.70 | 240.62 | 242.29 | 242.29 | 0.97% | 803,572 |
| Oct 29, 2025 | 238.55 | 244.40 | 237.00 | 239.96 | 239.96 | -0.84% | 339,679 |
| Oct 28, 2025 | 242.75 | 243.40 | 239.30 | 242.00 | 242.00 | -0.08% | 654,138 |
| Oct 27, 2025 | 245.10 | 245.30 | 240.85 | 242.19 | 242.19 | -1.47% | 339,622 |
| Oct 24, 2025 | 249.45 | 249.30 | 244.80 | 245.82 | 245.82 | -1.21% | 173,507 |
| Oct 23, 2025 | 245.10 | 250.60 | 244.50 | 248.82 | 248.82 | 5.07% | 399,024 |
| Oct 22, 2025 | 236.30 | 238.50 | 235.90 | 236.81 | 236.81 | 1.18% | 358,856 |
| Oct 21, 2025 | 233.35 | 235.10 | 233.10 | 234.05 | 234.05 | 0.49% | 160,773 |
| Oct 20, 2025 | 232.95 | 234.80 | 231.40 | 232.91 | 232.91 | -0.13% | 444,294 |
| Oct 17, 2025 | 239.05 | 234.20 | 229.75 | 233.20 | 233.20 | -1.31% | 658,925 |
| Oct 16, 2025 | 234.75 | 236.50 | 233.95 | 236.30 | 236.30 | 0.33% | 240,068 |
| Oct 15, 2025 | 234.45 | 236.30 | 234.40 | 235.53 | 235.53 | 0.26% | 449,672 |
| Oct 14, 2025 | 236.70 | 237.40 | 233.20 | 234.91 | 234.91 | -1.53% | 450,371 |
| Oct 13, 2025 | 238.55 | 240.20 | 236.80 | 238.56 | 238.56 | -1.16% | 1,341,167 |
| Oct 10, 2025 | 243.15 | 247.93 | 238.30 | 241.36 | 241.36 | -2.41% | 495,078 |
| Oct 9, 2025 | 245.30 | 248.70 | 245.20 | 247.31 | 247.31 | -0.20% | 1,482,653 |
| Oct 8, 2025 | 248.65 | 249.70 | 245.20 | 247.80 | 247.80 | -1.87% | 477,758 |
| Oct 7, 2025 | 254.15 | 255.00 | 249.20 | 252.52 | 252.52 | 0.60% | 498,265 |
| Oct 6, 2025 | 249.35 | 253.40 | 249.10 | 251.02 | 251.02 | 1.96% | 477,666 |
| Oct 3, 2025 | 244.25 | 247.60 | 244.00 | 246.20 | 246.20 | 0.63% | 697,525 |
| Oct 2, 2025 | 243.85 | 246.70 | 242.70 | 244.65 | 244.65 | -0.21% | 153,173 |
| Oct 1, 2025 | 243.85 | 246.40 | 243.60 | 245.16 | 245.16 | -0.40% | 609,731 |
| Sep 30, 2025 | 247.00 | 247.60 | 243.40 | 246.15 | 246.15 | -1.73% | 421,873 |
| Sep 29, 2025 | 253.45 | 254.50 | 249.40 | 250.50 | 250.50 | -2.48% | 215,939 |
| Sep 26, 2025 | 256.70 | 258.00 | 255.20 | 256.86 | 256.86 | 0.24% | 408,999 |
| Sep 25, 2025 | 255.80 | 257.75 | 254.70 | 256.26 | 256.26 | 2.27% | 462,963 |
| Sep 24, 2025 | 250.60 | 256.40 | 248.40 | 250.58 | 250.58 | 2.24% | 460,025 |
| Sep 23, 2025 | 243.45 | 248.80 | 243.30 | 245.09 | 245.09 | 1.16% | 422,902 |
| Sep 22, 2025 | 241.70 | 243.10 | 240.70 | 242.28 | 242.28 | -0.61% | 1,163,291 |
| Sep 19, 2025 | 243.25 | 245.15 | 242.75 | 243.77 | 243.77 | 0.18% | 567,153 |
| Sep 18, 2025 | 242.40 | 244.50 | 242.00 | 243.33 | 243.33 | 0.85% | 490,763 |
| Sep 17, 2025 | 242.00 | 242.50 | 240.30 | 241.28 | 241.28 | 0.46% | 569,996 |
| Sep 16, 2025 | 240.70 | 241.90 | 237.55 | 240.18 | 240.18 | -0.06% | 951,361 |
| Sep 15, 2025 | 241.10 | 241.50 | 239.90 | 240.32 | 240.32 | -0.41% | 306,853 |
| Sep 12, 2025 | 238.35 | 243.40 | 237.40 | 241.30 | 241.30 | -1.44% | 373,975 |
| Sep 11, 2025 | 245.80 | 247.60 | 241.20 | 244.82 | 244.82 | 1.17% | 339,572 |
| Sep 10, 2025 | 243.55 | 244.10 | 240.40 | 241.98 | 241.98 | -0.49% | 84,872 |
| Sep 9, 2025 | 243.25 | 244.00 | 242.40 | 243.17 | 243.17 | 0.73% | 179,673 |
| Sep 8, 2025 | 241.80 | 242.55 | 239.45 | 241.40 | 241.40 | -0.54% | 672,917 |
| Sep 5, 2025 | 243.15 | 243.60 | 239.05 | 242.72 | 242.72 | 0.52% | 243,223 |
| Sep 4, 2025 | 239.25 | 243.05 | 238.90 | 241.46 | 241.46 | -1.46% | 138,322 |
| Sep 3, 2025 | 252.40 | 248.40 | 241.00 | 245.03 | 245.03 | -2.17% | 288,962 |
| Sep 2, 2025 | 247.40 | 252.35 | 247.20 | 250.45 | 250.45 | 0.56% | 2,239,073 |
| Sep 1, 2025 | 247.85 | 249.50 | 246.70 | 249.05 | 249.05 | 0.55% | 136,368 |