Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 232.59
+0.72 (0.31%)
At close: Nov 28, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 232.40 | 233.50 | 231.90 | 232.59 | 232.59 | 0.31% | 355,574 |
| Nov 27, 2025 | 231.30 | 232.60 | 230.90 | 231.87 | 231.87 | 0.29% | 163,234 |
| Nov 26, 2025 | 230.90 | 232.35 | 229.50 | 231.20 | 231.20 | 0.65% | 274,964 |
| Nov 25, 2025 | 232.75 | 233.20 | 226.30 | 229.70 | 229.70 | -0.91% | 1,094,555 |
| Nov 24, 2025 | 234.35 | 234.50 | 231.56 | 231.80 | 231.80 | -0.86% | 3,648,018 |
| Nov 21, 2025 | 241.00 | 236.25 | 232.90 | 233.82 | 233.82 | -2.30% | 1,181,610 |
| Nov 20, 2025 | 237.30 | 240.80 | 237.60 | 239.32 | 239.31 | 0.88% | 511,728 |
| Nov 19, 2025 | 245.00 | 245.00 | 236.00 | 237.24 | 237.23 | -2.59% | 518,104 |
| Nov 18, 2025 | 246.10 | 245.20 | 241.40 | 243.53 | 243.53 | -1.12% | 266,182 |
| Nov 17, 2025 | 245.80 | 247.15 | 245.40 | 246.30 | 246.30 | 1.28% | 333,050 |
| Nov 14, 2025 | 242.40 | 244.60 | 241.70 | 243.20 | 243.20 | 0.55% | 202,205 |
| Nov 13, 2025 | 241.10 | 242.60 | 240.00 | 241.86 | 241.86 | -3.37% | 313,605 |
| Nov 12, 2025 | 250.10 | 250.70 | 242.90 | 250.30 | 246.57 | 1.23% | 431,681 |
| Nov 11, 2025 | 243.15 | 248.90 | 242.80 | 247.25 | 243.56 | 0.30% | 717,636 |
| Nov 10, 2025 | 248.25 | 248.90 | 241.00 | 246.52 | 242.84 | 0.25% | 749,120 |
| Nov 7, 2025 | 245.40 | 247.10 | 244.40 | 245.90 | 242.23 | 0.40% | 191,220 |
| Nov 6, 2025 | 244.25 | 246.50 | 244.10 | 244.92 | 241.26 | -0.70% | 1,093,397 |
| Nov 5, 2025 | 244.45 | 248.70 | 242.90 | 246.65 | 242.97 | 1.77% | 385,843 |
| Nov 4, 2025 | 242.95 | 243.40 | 239.85 | 242.35 | 238.74 | -0.66% | 177,414 |
| Nov 3, 2025 | 243.75 | 245.35 | 243.30 | 243.97 | 240.33 | 1.07% | 240,874 |
| Oct 31, 2025 | 240.80 | 242.30 | 239.30 | 241.39 | 237.79 | -0.37% | 580,481 |
| Oct 30, 2025 | 241.40 | 244.70 | 240.62 | 242.29 | 238.67 | 0.97% | 803,572 |
| Oct 29, 2025 | 238.55 | 244.40 | 237.00 | 239.96 | 236.38 | -0.84% | 339,679 |
| Oct 28, 2025 | 242.75 | 243.40 | 239.30 | 242.00 | 238.39 | -0.08% | 654,138 |
| Oct 27, 2025 | 245.10 | 245.30 | 240.85 | 242.19 | 238.58 | -1.47% | 339,622 |
| Oct 24, 2025 | 249.45 | 249.30 | 244.80 | 245.82 | 242.15 | -1.21% | 173,507 |
| Oct 23, 2025 | 245.10 | 250.60 | 244.50 | 248.82 | 245.11 | 5.07% | 399,024 |
| Oct 22, 2025 | 236.30 | 238.50 | 235.90 | 236.81 | 233.27 | 1.18% | 358,856 |
| Oct 21, 2025 | 233.35 | 235.10 | 233.10 | 234.05 | 230.56 | 0.49% | 160,773 |
| Oct 20, 2025 | 232.95 | 234.80 | 231.40 | 232.91 | 229.44 | -0.13% | 444,294 |
| Oct 17, 2025 | 239.05 | 234.20 | 229.75 | 233.20 | 229.73 | -1.31% | 658,925 |
| Oct 16, 2025 | 234.75 | 236.50 | 233.95 | 236.30 | 232.78 | 0.33% | 240,068 |
| Oct 15, 2025 | 234.45 | 236.30 | 234.40 | 235.53 | 232.02 | 0.26% | 449,672 |
| Oct 14, 2025 | 236.70 | 237.40 | 233.20 | 234.91 | 231.41 | -1.53% | 450,371 |
| Oct 13, 2025 | 238.55 | 240.20 | 236.80 | 238.56 | 235.00 | -1.16% | 1,341,167 |
| Oct 10, 2025 | 243.15 | 247.93 | 238.30 | 241.36 | 237.76 | -2.41% | 495,078 |
| Oct 9, 2025 | 245.30 | 248.70 | 245.20 | 247.31 | 243.62 | -0.20% | 1,482,653 |
| Oct 8, 2025 | 248.65 | 249.70 | 245.20 | 247.80 | 244.10 | -1.87% | 477,758 |
| Oct 7, 2025 | 254.15 | 255.00 | 249.20 | 252.52 | 248.75 | 0.60% | 498,265 |
| Oct 6, 2025 | 249.35 | 253.40 | 249.10 | 251.02 | 247.28 | 1.96% | 477,666 |
| Oct 3, 2025 | 244.25 | 247.60 | 244.00 | 246.20 | 242.53 | 0.63% | 697,525 |
| Oct 2, 2025 | 243.85 | 246.70 | 242.70 | 244.65 | 241.00 | -0.21% | 153,173 |
| Oct 1, 2025 | 243.85 | 246.40 | 243.60 | 245.16 | 241.50 | -0.40% | 609,731 |
| Sep 30, 2025 | 247.00 | 247.60 | 243.40 | 246.15 | 242.48 | -1.73% | 421,873 |
| Sep 29, 2025 | 253.45 | 254.50 | 249.40 | 250.50 | 246.76 | -2.48% | 215,939 |
| Sep 26, 2025 | 256.70 | 258.00 | 255.20 | 256.86 | 253.03 | 0.24% | 408,999 |
| Sep 25, 2025 | 255.80 | 257.75 | 254.70 | 256.26 | 252.43 | 2.27% | 462,963 |
| Sep 24, 2025 | 250.60 | 256.40 | 248.40 | 250.58 | 246.84 | 2.24% | 460,025 |
| Sep 23, 2025 | 243.45 | 248.80 | 243.30 | 245.09 | 241.43 | 1.16% | 422,902 |
| Sep 22, 2025 | 241.70 | 243.10 | 240.70 | 242.28 | 238.66 | -0.61% | 1,163,291 |