Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 231.83
+1.65 (0.71%)
At close: Jan 8, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 233.85 | 241.20 | 236.60 | 237.53 | 237.53 | 2.46% | 415,267 |
| Jan 8, 2026 | 232.20 | 233.75 | 230.70 | 231.83 | 231.83 | 0.71% | 379,814 |
| Jan 7, 2026 | 233.35 | 233.70 | 229.95 | 230.18 | 230.18 | -4.78% | 1,183,499 |
| Jan 6, 2026 | 239.85 | 243.20 | 239.50 | 241.72 | 241.72 | 1.13% | 307,351 |
| Jan 5, 2026 | 243.55 | 244.50 | 237.30 | 239.01 | 239.01 | -1.01% | 320,087 |
| Jan 2, 2026 | 238.35 | 243.00 | 238.10 | 241.45 | 241.45 | 2.22% | 132,772 |
| Dec 31, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.31% | - |
| Dec 30, 2025 | 236.30 | 238.40 | 236.30 | 236.94 | 236.94 | 1.01% | 58,132 |
| Dec 29, 2025 | 232.20 | 235.20 | 232.00 | 234.56 | 234.56 | 0.97% | 90,871 |
| Dec 24, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.01% | - |
| Dec 23, 2025 | 228.65 | 232.30 | 228.30 | 232.28 | 232.28 | -0.31% | 355,574 |
| Dec 22, 2025 | 233.35 | 234.80 | 228.80 | 233.00 | 233.00 | 0.04% | 732,594 |
| Dec 19, 2025 | 230.60 | 233.85 | 230.40 | 232.91 | 232.91 | 0.03% | 1,225,450 |
| Dec 18, 2025 | 233.65 | 234.80 | 231.80 | 232.83 | 232.83 | 0.01% | 226,894 |
| Dec 17, 2025 | 229.35 | 233.75 | 229.20 | 232.80 | 232.80 | 1.04% | 280,663 |
| Dec 16, 2025 | 231.20 | 231.05 | 227.00 | 230.40 | 230.40 | -0.73% | 235,753 |
| Dec 15, 2025 | 234.35 | 234.60 | 231.90 | 232.09 | 232.09 | -0.51% | 449,508 |
| Dec 12, 2025 | 229.85 | 234.10 | 229.50 | 233.27 | 233.26 | 1.11% | 415,983 |
| Dec 11, 2025 | 230.30 | 232.20 | 228.80 | 230.71 | 230.71 | -0.41% | 188,640 |
| Dec 10, 2025 | 234.25 | 235.45 | 230.00 | 231.66 | 231.66 | -1.04% | 249,209 |
| Dec 9, 2025 | 236.00 | 237.10 | 234.10 | 234.10 | 234.10 | -0.32% | 288,890 |
| Dec 8, 2025 | 233.45 | 236.20 | 232.80 | 234.86 | 234.86 | 0.20% | 422,070 |
| Dec 5, 2025 | 234.35 | 235.90 | 233.65 | 234.39 | 234.39 | -0.17% | 711,882 |
| Dec 4, 2025 | 235.90 | 236.20 | 234.25 | 234.79 | 234.79 | 0.05% | 151,504 |
| Dec 3, 2025 | 232.10 | 235.30 | 232.00 | 234.67 | 234.67 | 1.54% | 169,070 |
| Dec 2, 2025 | 232.95 | 233.20 | 228.70 | 231.10 | 231.10 | -0.67% | 125,223 |
| Dec 1, 2025 | 233.55 | 234.10 | 230.50 | 232.66 | 232.66 | 0.03% | 249,526 |
| 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 |