Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 246.10
-2.91 (-1.17%)
At close: Aug 28, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 260.10 | 261.60 | 256.70 | 260.01 | 256.08 | 0.37% | 1,369,223 |
| Jul 24, 2025 | 261.00 | 261.10 | 256.80 | 259.03 | 255.12 | 0.28% | 193,884 |
| Jul 23, 2025 | 259.85 | 262.40 | 255.00 | 258.32 | 254.42 | -1.32% | 166,517 |
| Jul 22, 2025 | 261.30 | 263.20 | 261.00 | 261.77 | 257.82 | -0.69% | 242,872 |
| Jul 21, 2025 | 263.25 | 264.30 | 262.00 | 263.60 | 259.62 | -0.54% | 134,499 |
| Jul 18, 2025 | 266.00 | 266.60 | 264.10 | 265.04 | 261.04 | 0.78% | 154,883 |
| Jul 17, 2025 | 263.45 | 264.80 | 262.25 | 262.99 | 259.02 | -0.93% | 315,733 |
| Jul 16, 2025 | 266.30 | 266.40 | 263.95 | 265.45 | 261.45 | 0.21% | 114,043 |
| Jul 15, 2025 | 267.55 | 267.70 | 263.30 | 264.89 | 260.89 | -3.59% | 380,281 |
| Jul 14, 2025 | 273.45 | 276.25 | 270.20 | 274.74 | 270.60 | 1.25% | 155,592 |
| Jul 11, 2025 | 269.15 | 272.90 | 269.00 | 271.36 | 267.26 | 0.91% | 201,212 |
| Jul 10, 2025 | 267.65 | 269.90 | 265.90 | 268.90 | 264.84 | 0.84% | 194,324 |
| Jul 9, 2025 | 264.65 | 267.50 | 264.10 | 266.65 | 262.62 | 2.16% | 213,150 |
| Jul 8, 2025 | 258.25 | 261.40 | 257.00 | 261.00 | 257.06 | 0.72% | 170,016 |
| Jul 7, 2025 | 260.50 | 260.60 | 257.55 | 259.14 | 255.22 | -0.78% | 120,413 |
| Jul 4, 2025 | 259.55 | 262.00 | 258.30 | 261.17 | 257.23 | 0.25% | 257,095 |
| Jul 3, 2025 | 261.60 | 261.80 | 258.90 | 260.52 | 256.59 | 1.54% | 252,002 |
| Jul 2, 2025 | 254.05 | 260.90 | 252.90 | 256.57 | 252.70 | 0.43% | 512,474 |
| Jul 1, 2025 | 254.15 | 257.00 | 254.50 | 255.47 | 251.62 | 0.50% | 209,137 |
| Jun 30, 2025 | 253.65 | 255.10 | 253.25 | 254.21 | 250.38 | -0.19% | 559,741 |
| Jun 27, 2025 | 254.65 | 255.30 | 253.70 | 254.69 | 250.84 | 0.29% | 181,547 |
| Jun 26, 2025 | 254.45 | 255.05 | 252.40 | 253.95 | 250.11 | -0.25% | 262,045 |
| Jun 25, 2025 | 254.85 | 256.90 | 253.05 | 254.60 | 250.75 | -1.25% | 310,114 |
| Jun 24, 2025 | 258.85 | 263.20 | 255.15 | 257.82 | 253.93 | -8.00% | 530,141 |
| Jun 23, 2025 | 285.40 | 286.70 | 277.60 | 280.25 | 276.02 | -0.08% | 899,147 |
| Jun 20, 2025 | 283.15 | 283.10 | 276.60 | 280.48 | 276.25 | -1.38% | 2,310,903 |