Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 246.20
+1.55 (0.63%)
At close: Oct 3, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 246.60 | 249.25 | 246.30 | 247.69 | 247.69 | 0.65% | 2,578,200 |
| Aug 28, 2025 | 251.90 | 249.90 | 243.20 | 246.10 | 246.10 | -1.17% | 230,579 |
| Aug 27, 2025 | 250.60 | 251.15 | 248.60 | 249.01 | 249.01 | -0.63% | 164,497 |
| Aug 26, 2025 | 251.80 | 252.70 | 249.30 | 250.60 | 250.60 | 0.26% | 169,831 |
| Aug 25, 2025 | 250.60 | 252.10 | 248.80 | 249.94 | 249.94 | -1.81% | 1,712,956 |
| Aug 22, 2025 | 254.55 | 254.70 | 252.60 | 254.55 | 254.55 | 0.86% | 1,078,506 |
| Aug 21, 2025 | 250.90 | 253.10 | 250.70 | 252.38 | 252.38 | 1.85% | 2,912,978 |
| Aug 20, 2025 | 245.70 | 250.60 | 245.60 | 247.80 | 247.80 | 1.09% | 239,971 |
| Aug 19, 2025 | 244.65 | 246.80 | 243.60 | 245.12 | 245.12 | 0.15% | 81,329 |
| Aug 18, 2025 | 245.90 | 246.10 | 243.20 | 244.76 | 244.76 | -2.10% | 112,709 |
| Aug 15, 2025 | 251.10 | 251.70 | 248.75 | 250.00 | 246.23 | 0.61% | 229,614 |
| Aug 14, 2025 | 250.80 | 252.10 | 247.60 | 248.50 | 244.74 | -0.03% | 249,002 |
| Aug 13, 2025 | 249.35 | 250.30 | 247.20 | 248.57 | 244.82 | 0.01% | 161,125 |
| Aug 12, 2025 | 250.50 | 252.15 | 248.00 | 248.55 | 244.80 | -0.59% | 115,267 |
| Aug 11, 2025 | 246.30 | 251.95 | 244.90 | 250.04 | 246.26 | -2.64% | 275,414 |
| Aug 8, 2025 | 252.95 | 259.05 | 252.60 | 256.82 | 252.94 | 1.28% | 130,354 |
| Aug 7, 2025 | 253.75 | 256.20 | 252.30 | 253.56 | 249.74 | -2.87% | 186,201 |
| Aug 6, 2025 | 262.30 | 264.50 | 258.90 | 261.04 | 257.10 | 0.70% | 146,639 |
| Aug 5, 2025 | 260.30 | 262.00 | 257.40 | 259.23 | 255.32 | -0.08% | 240,969 |
| Aug 4, 2025 | 262.10 | 263.10 | 258.75 | 259.44 | 255.52 | -1.73% | 229,567 |
| Aug 1, 2025 | 267.00 | 268.00 | 261.07 | 264.00 | 260.02 | -0.62% | 278,475 |
| Jul 31, 2025 | 265.80 | 268.25 | 264.40 | 265.64 | 261.63 | -0.92% | 255,146 |
| Jul 30, 2025 | 275.10 | 275.40 | 264.50 | 268.10 | 264.05 | -0.45% | 401,767 |
| Jul 29, 2025 | 266.70 | 271.30 | 266.30 | 269.30 | 265.24 | 2.79% | 2,631,047 |
| Jul 28, 2025 | 258.35 | 265.82 | 258.20 | 262.00 | 258.05 | 0.77% | 862,132 |