Equinor ASA (LON:0M2Z)
London · Delayed Price · Currency is GBP · Price in NOK 261.04
+1.81 (0.70%)
At close: Aug 6, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 253.75 | 256.20 | 252.30 | 253.56 | 253.56 | -2.87% | 186,201 |
| Aug 6, 2025 | 262.30 | 264.50 | 258.90 | 261.04 | 261.04 | 0.70% | 146,639 |
| Aug 5, 2025 | 260.30 | 262.00 | 257.40 | 259.23 | 259.23 | -0.08% | 240,969 |
| Aug 4, 2025 | 262.10 | 263.10 | 258.75 | 259.44 | 259.44 | -1.73% | 229,567 |
| Aug 1, 2025 | 267.00 | 268.00 | 261.07 | 264.00 | 264.00 | -0.62% | 278,475 |
| Jul 31, 2025 | 265.80 | 268.25 | 264.40 | 265.64 | 265.64 | -0.92% | 255,146 |
| Jul 30, 2025 | 275.10 | 275.40 | 264.50 | 268.10 | 268.10 | -0.45% | 401,767 |
| Jul 29, 2025 | 266.70 | 271.30 | 266.30 | 269.30 | 269.30 | 2.79% | 2,631,047 |
| Jul 28, 2025 | 258.35 | 265.82 | 258.20 | 262.00 | 262.00 | 0.77% | 862,132 |
| Jul 25, 2025 | 260.10 | 261.60 | 256.70 | 260.01 | 260.01 | 0.37% | 1,369,223 |
| Jul 24, 2025 | 261.00 | 261.10 | 256.80 | 259.03 | 259.03 | 0.28% | 193,884 |
| Jul 23, 2025 | 259.85 | 262.40 | 255.00 | 258.32 | 258.32 | -1.32% | 166,517 |
| Jul 22, 2025 | 261.30 | 263.20 | 261.00 | 261.77 | 261.77 | -0.69% | 242,872 |
| Jul 21, 2025 | 263.25 | 264.30 | 262.00 | 263.60 | 263.60 | -0.54% | 134,499 |
| Jul 18, 2025 | 266.00 | 266.60 | 264.10 | 265.04 | 265.04 | 0.78% | 154,883 |
| Jul 17, 2025 | 263.45 | 264.80 | 262.25 | 262.99 | 262.99 | -0.93% | 315,733 |
| Jul 16, 2025 | 266.30 | 266.40 | 263.95 | 265.45 | 265.45 | 0.21% | 114,043 |
| Jul 15, 2025 | 267.55 | 267.70 | 263.30 | 264.89 | 264.89 | -3.59% | 380,281 |
| Jul 14, 2025 | 273.45 | 276.25 | 270.20 | 274.74 | 274.74 | 1.25% | 155,592 |
| Jul 11, 2025 | 269.15 | 272.90 | 269.00 | 271.36 | 271.36 | 0.91% | 201,212 |
| Jul 10, 2025 | 267.65 | 269.90 | 265.90 | 268.90 | 268.90 | 0.84% | 194,324 |
| Jul 9, 2025 | 264.65 | 267.50 | 264.10 | 266.65 | 266.65 | 2.16% | 213,150 |
| Jul 8, 2025 | 258.25 | 261.40 | 257.00 | 261.00 | 261.00 | 0.72% | 170,016 |
| Jul 7, 2025 | 260.50 | 260.60 | 257.55 | 259.14 | 259.14 | -0.78% | 120,413 |
| Jul 4, 2025 | 259.55 | 262.00 | 258.30 | 261.17 | 261.17 | 0.25% | 257,095 |
| Jul 3, 2025 | 261.60 | 261.80 | 258.90 | 260.52 | 260.52 | 1.54% | 252,002 |
| Jul 2, 2025 | 254.05 | 260.90 | 252.90 | 256.57 | 256.57 | 0.43% | 512,474 |
| Jul 1, 2025 | 254.15 | 257.00 | 254.50 | 255.47 | 255.47 | 0.50% | 209,137 |
| Jun 30, 2025 | 253.65 | 255.10 | 253.25 | 254.21 | 254.21 | -0.19% | 559,741 |
| Jun 27, 2025 | 254.65 | 255.30 | 253.70 | 254.69 | 254.69 | 0.29% | 181,547 |
| Jun 26, 2025 | 254.45 | 255.05 | 252.40 | 253.95 | 253.95 | -0.25% | 262,045 |
| Jun 25, 2025 | 254.85 | 256.90 | 253.05 | 254.60 | 254.60 | -1.25% | 310,114 |
| Jun 24, 2025 | 258.85 | 263.20 | 255.15 | 257.82 | 257.82 | -8.00% | 530,141 |
| Jun 23, 2025 | 285.40 | 286.70 | 277.60 | 280.25 | 280.25 | -0.08% | 899,147 |
| Jun 20, 2025 | 283.15 | 283.10 | 276.60 | 280.48 | 280.48 | -1.38% | 2,310,903 |
| Jun 19, 2025 | 280.40 | 285.90 | 280.40 | 284.41 | 284.41 | 1.93% | 683,208 |
| Jun 18, 2025 | 278.05 | 280.70 | 276.75 | 279.04 | 279.04 | 0.88% | 494,828 |
| Jun 17, 2025 | 275.00 | 279.00 | 273.90 | 276.60 | 276.60 | 0.75% | 363,608 |
| Jun 16, 2025 | 276.50 | 278.30 | 270.90 | 274.53 | 274.53 | 0.86% | 635,697 |
| Jun 13, 2025 | 271.80 | 275.60 | 268.15 | 272.19 | 272.19 | 5.57% | 610,243 |
| Jun 12, 2025 | 261.20 | 261.90 | 257.15 | 257.83 | 257.83 | 0.60% | 247,697 |
| Jun 11, 2025 | 254.55 | 257.80 | 253.70 | 256.30 | 256.30 | 1.43% | 267,615 |
| Jun 10, 2025 | 249.25 | 254.40 | 249.30 | 252.69 | 252.69 | 2.39% | 294,326 |
| Jun 6, 2025 | 244.05 | 248.25 | 244.00 | 246.80 | 246.80 | 1.10% | 213,896 |
| Jun 5, 2025 | 244.25 | 248.03 | 243.50 | 244.11 | 244.11 | -1.29% | 393,679 |
| Jun 4, 2025 | 245.80 | 248.20 | 245.80 | 247.30 | 247.30 | 0.94% | 339,665 |
| Jun 3, 2025 | 244.65 | 246.95 | 242.70 | 245.00 | 245.00 | 0.21% | 364,286 |
| Jun 2, 2025 | 241.20 | 246.60 | 240.80 | 244.49 | 244.49 | 1.10% | 213,399 |
| May 30, 2025 | 242.30 | 244.60 | 239.49 | 241.82 | 241.82 | -1.53% | 297,678 |
| May 28, 2025 | 248.35 | 249.90 | 244.25 | 245.56 | 245.56 | -0.92% | 118,521 |