Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	277.55	279.30	272.40	274.81	274.81	-1.04%	994,303
Feb 19, 2026	258.95	282.40	271.60	277.70	277.70	3.31%	767,334
Feb 18, 2026	262.00	270.25	261.10	268.81	268.81	3.08%	208,106
Feb 17, 2026	263.35	267.95	258.80	260.77	260.77	-1.03%	421,553
Feb 16, 2026	263.55	264.10	261.90	263.50	263.50	-1.02%	122,412
Feb 13, 2026	266.00	268.30	264.80	266.20	262.68	-1.15%	265,479
Feb 12, 2026	272.40	273.10	266.40	269.30	265.74	-0.22%	171,838
Feb 11, 2026	266.10	270.30	265.60	269.89	266.32	1.77%	797,189
Feb 10, 2026	265.40	268.10	263.85	265.20	261.69	0.72%	358,704
Feb 9, 2026	260.90	265.90	260.00	263.30	259.82	0.83%	703,373
Feb 6, 2026	259.55	265.70	257.80	261.13	257.67	1.77%	336,169
Feb 5, 2026	254.85	259.30	252.85	256.59	253.20	1.50%	392,385
Feb 4, 2026	257.40	258.30	248.70	252.81	249.47	0.54%	481,739
Feb 3, 2026	251.60	253.15	247.05	251.47	248.14	-0.49%	842,159
Feb 2, 2026	257.00	254.04	249.50	252.70	249.36	-1.16%	656,166
Jan 30, 2026	256.40	257.50	253.60	255.66	252.28	-0.85%	399,760
Jan 29, 2026	256.70	260.90	255.60	257.86	254.45	1.66%	438,646
Jan 28, 2026	252.30	255.70	252.00	253.64	250.28	1.92%	241,505
Jan 27, 2026	250.30	252.30	247.70	248.86	245.56	-0.93%	417,097
Jan 26, 2026	252.65	254.50	248.80	251.18	247.86	0.78%	288,041
Jan 23, 2026	244.05	251.00	244.00	249.24	245.94	0.52%	222,749
Jan 22, 2026	256.90	257.60	242.05	247.94	244.66	-1.94%	615,451
Jan 21, 2026	248.25	255.10	248.00	252.84	249.50	2.30%	1,384,150
Jan 20, 2026	244.75	251.60	244.70	247.15	243.88	-0.42%	718,046
Jan 19, 2026	249.55	251.20	246.90	248.18	244.90	-0.69%	336,343
Jan 16, 2026	248.65	256.70	247.70	249.90	246.60	0.78%	955,398
Jan 15, 2026	248.85	249.20	244.60	247.96	244.68	-0.80%	643,938
Jan 14, 2026	244.65	251.40	242.10	249.95	246.65	1.29%	486,033
Jan 13, 2026	244.25	248.20	244.10	246.77	243.51	3.12%	335,277
Jan 12, 2026	238.75	241.15	238.20	239.30	236.14	0.75%	248,390
Jan 9, 2026	233.85	241.20	236.60	237.53	234.39	2.46%	415,267
Jan 8, 2026	232.20	233.75	230.70	231.83	228.76	0.71%	379,814
Jan 7, 2026	233.35	233.70	229.95	230.18	227.14	-4.78%	1,183,499
Jan 6, 2026	239.85	243.20	239.50	241.72	238.53	1.13%	307,351
Jan 5, 2026	243.55	244.50	237.30	239.01	235.85	-1.01%	320,087
Jan 2, 2026	238.35	243.00	238.10	241.45	238.26	2.22%	132,772
Dec 31, 2025	233.08	233.08	233.08	236.20	233.08	-0.31%	-
Dec 30, 2025	236.30	238.40	236.30	236.94	233.81	1.01%	58,132
Dec 29, 2025	232.20	235.20	232.00	234.56	231.46	0.97%	90,871
Dec 24, 2025	229.23	229.23	229.23	232.30	229.23	0.01%	-
Dec 23, 2025	228.65	232.30	228.30	232.28	229.21	-0.31%	355,574
Dec 22, 2025	233.35	234.80	228.80	233.00	229.92	0.04%	732,594
Dec 19, 2025	230.60	233.85	230.40	232.91	229.83	0.03%	1,225,450
Dec 18, 2025	233.65	234.80	231.80	232.83	229.75	0.01%	226,894
Dec 17, 2025	229.35	233.75	229.20	232.80	229.72	1.04%	280,663
Dec 16, 2025	231.20	231.05	227.00	230.40	227.35	-0.73%	235,753
Dec 15, 2025	234.35	234.60	231.90	232.09	229.02	-0.51%	449,508
Dec 12, 2025	229.85	234.10	229.50	233.27	230.18	1.11%	415,983
Dec 11, 2025	230.30	232.20	228.80	230.71	227.66	-0.41%	188,640
Dec 10, 2025	234.25	235.45	230.00	231.66	228.60	-1.04%	249,209