Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	335.00	339.35	333.20	336.52	336.52	4.32%	505,796
Mar 12, 2026	317.95	332.50	322.20	322.60	322.60	1.34%	344,134
Mar 11, 2026	312.30	322.60	311.30	318.32	318.32	1.38%	309,206
Mar 10, 2026	308.05	317.60	307.10	314.00	314.00	-3.74%	811,217
Mar 9, 2026	335.30	333.70	321.40	326.21	326.21	4.10%	687,670
Mar 6, 2026	306.70	318.55	306.20	313.37	313.37	1.59%	1,590,895
Mar 5, 2026	307.20	308.45	295.70	308.45	308.45	3.38%	1,613,671
Mar 4, 2026	307.20	306.50	295.90	298.36	298.36	-3.77%	1,036,467
Mar 3, 2026	316.80	316.30	305.40	310.04	310.04	1.79%	1,156,949
Mar 2, 2026	304.75	314.40	295.70	304.60	304.60	7.68%	2,153,165
Feb 27, 2026	277.30	284.33	277.20	282.87	282.87	2.57%	628,640
Feb 26, 2026	280.60	281.30	273.00	275.79	275.79	-1.28%	367,536
Feb 25, 2026	277.20	282.00	276.50	279.36	279.36	-0.07%	764,053
Feb 24, 2026	278.85	281.20	278.25	279.56	279.56	1.86%	299,797
Feb 23, 2026	272.85	278.60	271.63	274.45	274.45	-0.13%	459,108
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%	767,343
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	265.73	-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	259.81	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	249.35	-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	254.44	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	249.49	2.30%	1,384,150
Jan 20, 2026	244.75	251.60	244.70	247.15	243.87	-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	246.59	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	246.64	1.29%	486,033
Jan 13, 2026	244.25	248.20	244.10	246.77	243.50	3.12%	335,277
Jan 12, 2026	238.75	241.15	238.20	239.30	236.13	0.75%	248,390
Jan 9, 2026	233.85	241.20	236.60	237.53	234.38	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	227.13	-4.78%	1,183,499
Jan 6, 2026	239.85	243.20	239.50	241.72	238.52	1.13%	307,351
Jan 5, 2026	243.55	244.50	237.30	239.01	235.85	-1.01%	320,087