Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 255.66
-2.19 (-0.85%)
At close: Jan 30, 2026
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 256.40 | 257.50 | 253.60 | 255.66 | 255.66 | -0.85% | 399,760 |
| Jan 29, 2026 | 256.70 | 260.90 | 255.60 | 257.86 | 257.86 | 1.66% | 438,646 |
| Jan 28, 2026 | 252.30 | 255.70 | 252.00 | 253.64 | 253.64 | 1.92% | 241,505 |
| Jan 27, 2026 | 250.30 | 252.30 | 247.70 | 248.86 | 248.86 | -0.93% | 417,097 |
| Jan 26, 2026 | 252.65 | 254.50 | 248.80 | 251.18 | 251.18 | 0.78% | 288,041 |
| Jan 23, 2026 | 244.05 | 251.00 | 244.00 | 249.24 | 249.24 | 0.52% | 222,749 |
| Jan 22, 2026 | 256.90 | 257.60 | 242.05 | 247.94 | 247.94 | -1.94% | 615,451 |
| Jan 21, 2026 | 248.25 | 255.10 | 248.00 | 252.84 | 252.84 | 2.30% | 1,384,150 |
| Jan 20, 2026 | 244.75 | 251.60 | 244.70 | 247.15 | 247.15 | -0.42% | 717,045 |
| Jan 19, 2026 | 249.55 | 251.20 | 246.90 | 248.18 | 248.18 | -0.69% | 336,343 |
| Jan 16, 2026 | 248.65 | 256.70 | 247.70 | 249.90 | 249.90 | 0.78% | 955,398 |
| Jan 15, 2026 | 248.85 | 249.20 | 244.60 | 247.96 | 247.96 | -0.80% | 643,938 |
| Jan 14, 2026 | 244.65 | 251.40 | 242.10 | 249.95 | 249.95 | 1.29% | 486,033 |
| Jan 13, 2026 | 244.25 | 248.20 | 244.10 | 246.77 | 246.77 | 3.12% | 335,277 |
| Jan 12, 2026 | 238.75 | 241.15 | 238.20 | 239.30 | 239.30 | 0.75% | 248,390 |
| 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 |