Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 261.60
-6.10 (-2.28%)
Aug 1, 2025, 4:29 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 267.30 | 268.20 | 261.00 | 261.60 | 261.60 | -2.28% | 1,832,956 |
| Jul 31, 2025 | 265.70 | 268.30 | 264.20 | 267.70 | 267.70 | -0.26% | 1,987,522 |
| Jul 30, 2025 | 275.40 | 275.50 | 264.30 | 268.40 | 268.40 | -0.96% | 2,549,205 |
| Jul 29, 2025 | 266.20 | 271.30 | 266.20 | 271.00 | 271.00 | 2.11% | 2,091,970 |
| Jul 28, 2025 | 258.10 | 265.60 | 258.10 | 265.40 | 265.40 | 3.03% | 2,446,530 |
| Jul 25, 2025 | 260.10 | 261.50 | 256.70 | 257.60 | 257.60 | -0.96% | 1,694,225 |
| Jul 24, 2025 | 258.70 | 261.20 | 256.80 | 260.10 | 260.10 | 1.56% | 2,965,993 |
| Jul 23, 2025 | 258.00 | 263.90 | 254.80 | 256.10 | 256.10 | -2.03% | 2,601,508 |
| Jul 22, 2025 | 261.20 | 263.50 | 260.60 | 261.40 | 261.40 | -0.23% | 1,839,701 |
| Jul 21, 2025 | 263.10 | 264.40 | 262.00 | 262.00 | 262.00 | -1.36% | 1,637,488 |
| Jul 18, 2025 | 266.20 | 266.60 | 264.10 | 265.60 | 265.60 | 0.45% | 1,749,355 |
| Jul 17, 2025 | 263.60 | 264.90 | 262.10 | 264.40 | 264.40 | 0.15% | 1,742,871 |
| Jul 16, 2025 | 266.30 | 266.60 | 263.90 | 264.00 | 264.00 | -0.53% | 1,715,354 |
| Jul 15, 2025 | 267.00 | 267.80 | 263.20 | 265.40 | 265.40 | -1.85% | 2,395,096 |
| Jul 14, 2025 | 273.00 | 276.30 | 270.20 | 270.40 | 270.40 | -0.92% | 2,007,851 |
| Jul 11, 2025 | 269.30 | 272.90 | 268.90 | 272.90 | 272.90 | 1.49% | 1,795,508 |
| Jul 10, 2025 | 268.00 | 269.90 | 265.80 | 268.90 | 268.90 | 1.51% | 2,257,961 |
| Jul 9, 2025 | 263.50 | 267.50 | 263.50 | 264.90 | 264.90 | 1.34% | 2,528,555 |
| Jul 8, 2025 | 257.70 | 261.40 | 257.00 | 261.40 | 261.40 | 0.77% | 2,124,516 |
| Jul 7, 2025 | 260.30 | 260.80 | 257.50 | 259.40 | 259.40 | -0.84% | 2,424,401 |
| Jul 4, 2025 | 259.00 | 261.90 | 258.30 | 261.60 | 261.60 | 0.62% | 1,809,263 |
| Jul 3, 2025 | 260.90 | 261.90 | 258.80 | 260.00 | 260.00 | 0.66% | 2,373,580 |
| Jul 2, 2025 | 253.00 | 261.20 | 252.70 | 258.30 | 258.30 | 1.33% | 2,883,446 |
| Jul 1, 2025 | 255.10 | 257.10 | 253.80 | 254.90 | 254.90 | -0.08% | 2,364,455 |
| Jun 30, 2025 | 254.00 | 255.20 | 253.20 | 255.10 | 255.10 | 0.16% | 3,199,212 |
| Jun 27, 2025 | 254.30 | 255.50 | 253.50 | 254.70 | 254.70 | 0.43% | 2,186,939 |
| Jun 26, 2025 | 254.10 | 255.00 | 252.30 | 253.60 | 253.60 | -0.28% | 2,862,290 |
| Jun 25, 2025 | 255.00 | 256.90 | 252.60 | 254.30 | 254.30 | -1.24% | 3,319,509 |
| Jun 24, 2025 | 259.10 | 263.60 | 255.10 | 257.50 | 257.50 | -7.67% | 6,264,036 |
| Jun 23, 2025 | 285.00 | 287.30 | 277.60 | 278.90 | 278.90 | -0.68% | 4,067,397 |
| Jun 20, 2025 | 282.00 | 283.40 | 276.50 | 280.80 | 280.80 | -1.78% | 8,604,239 |
| Jun 19, 2025 | 280.10 | 285.90 | 280.10 | 285.90 | 285.90 | 2.88% | 2,230,361 |
| Jun 18, 2025 | 279.40 | 280.80 | 276.70 | 277.90 | 277.90 | -0.14% | 3,412,714 |
| Jun 17, 2025 | 274.00 | 279.20 | 272.40 | 278.30 | 278.30 | 1.98% | 3,109,012 |
| Jun 16, 2025 | 276.00 | 278.50 | 270.80 | 272.90 | 272.90 | -0.15% | 4,376,279 |
| Jun 13, 2025 | 272.40 | 275.90 | 267.90 | 273.30 | 273.30 | 4.67% | 6,911,469 |
| Jun 12, 2025 | 260.20 | 262.10 | 256.80 | 261.10 | 261.10 | 1.56% | 3,465,839 |
| Jun 11, 2025 | 254.30 | 258.00 | 253.70 | 257.10 | 257.10 | 1.14% | 2,763,020 |
| Jun 10, 2025 | 249.50 | 254.70 | 248.70 | 254.20 | 254.20 | 3.17% | 3,148,468 |
| Jun 6, 2025 | 244.10 | 248.30 | 243.80 | 246.40 | 246.40 | 0.94% | 2,597,374 |
| Jun 5, 2025 | 243.50 | 248.20 | 243.50 | 244.10 | 244.10 | -1.53% | 3,351,139 |
| Jun 4, 2025 | 245.80 | 248.30 | 245.60 | 247.90 | 247.90 | 0.90% | 2,627,700 |
| Jun 3, 2025 | 244.90 | 247.20 | 242.60 | 245.70 | 245.70 | 0.45% | 2,528,551 |
| Jun 2, 2025 | 240.90 | 246.70 | 240.60 | 244.60 | 244.60 | 2.13% | 3,364,831 |
| May 30, 2025 | 243.00 | 244.80 | 239.50 | 239.50 | 239.50 | -2.04% | 8,687,990 |
| May 28, 2025 | 248.00 | 249.90 | 244.10 | 244.50 | 244.50 | -1.05% | 2,338,981 |
| May 27, 2025 | 243.20 | 249.70 | 243.20 | 247.10 | 247.10 | 1.15% | 2,771,647 |
| May 26, 2025 | 241.10 | 244.60 | 241.10 | 244.30 | 244.30 | 1.88% | 2,015,308 |
| May 23, 2025 | 239.50 | 240.80 | 237.00 | 239.80 | 239.80 | 0.88% | 2,994,442 |
| May 22, 2025 | 241.40 | 242.00 | 236.10 | 237.70 | 237.70 | -2.86% | 3,039,362 |