Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	402.50	421.40	402.40	420.20	420.20	4.61%	4,971,420
Mar 27, 2026	398.00	401.90	394.40	401.70	401.70	1.06%	4,279,465
Mar 26, 2026	392.60	397.50	391.80	397.50	397.50	1.35%	3,681,145
Mar 25, 2026	376.00	392.20	375.10	392.20	392.20	2.06%	5,806,015
Mar 24, 2026	376.20	390.20	375.00	384.30	384.30	2.62%	5,887,197
Mar 23, 2026	397.10	401.00	361.00	374.50	374.50	-5.17%	10,001,396
Mar 20, 2026	383.00	398.60	381.00	394.90	394.90	-0.93%	10,410,234
Mar 19, 2026	371.10	401.80	371.10	398.60	398.60	11.03%	12,646,949
Mar 18, 2026	350.00	360.00	349.20	359.00	359.00	1.10%	5,802,062
Mar 17, 2026	348.00	355.50	347.50	355.10	355.10	1.95%	5,156,185
Mar 16, 2026	343.50	352.80	343.50	348.30	348.30	2.77%	6,210,745
Mar 13, 2026	335.00	339.40	332.60	338.90	338.90	1.92%	5,944,288
Mar 12, 2026	324.10	332.50	321.40	332.50	332.50	3.33%	6,694,750
Mar 11, 2026	311.50	322.50	311.50	321.80	321.80	2.78%	5,807,193
Mar 10, 2026	308.00	317.50	307.00	313.10	313.10	-3.78%	9,116,200
Mar 9, 2026	335.00	336.20	321.20	325.40	325.40	2.75%	12,532,023
Mar 6, 2026	307.00	318.60	306.20	316.70	316.70	3.06%	9,399,506
Mar 5, 2026	306.60	308.60	295.70	307.30	307.30	2.40%	7,971,701
Mar 4, 2026	305.50	306.60	295.90	300.10	300.10	-2.82%	7,751,554
Mar 3, 2026	314.00	316.90	305.20	308.80	308.80	1.38%	10,404,779
Mar 2, 2026	301.40	314.50	295.20	304.60	304.60	8.17%	11,572,864
Feb 27, 2026	277.70	284.30	276.90	281.60	281.60	0.93%	6,327,626
Feb 26, 2026	280.30	281.50	272.90	279.00	279.00	-0.11%	3,716,115
Feb 25, 2026	276.50	282.20	276.50	279.30	279.30	-0.32%	3,121,004
Feb 24, 2026	278.30	281.30	277.80	280.20	280.20	0.97%	2,849,917
Feb 23, 2026	273.00	278.70	270.90	277.50	277.50	1.39%	2,980,371
Feb 20, 2026	277.80	279.60	272.50	273.70	273.70	-1.97%	4,902,443
Feb 19, 2026	272.00	282.40	271.40	279.20	279.20	3.68%	7,018,238
Feb 18, 2026	261.30	270.20	261.10	269.30	269.30	3.86%	3,638,668
Feb 17, 2026	263.50	267.90	258.50	259.30	259.30	-1.59%	3,708,467
Feb 16, 2026	262.50	264.40	261.80	263.50	263.50	-1.57%	1,955,141
Feb 13, 2026	266.00	268.60	264.70	267.70	264.18	-0.52%	3,997,986
Feb 12, 2026	271.70	273.20	266.30	269.10	265.56	-0.44%	2,529,743
Feb 11, 2026	266.00	270.30	265.60	270.30	266.75	1.92%	3,677,012
Feb 10, 2026	265.00	268.20	263.80	265.20	261.71	0.45%	3,722,821
Feb 9, 2026	260.70	266.00	259.90	264.00	260.53	-0.64%	2,871,088
Feb 6, 2026	260.00	265.70	257.60	265.70	262.21	3.18%	4,419,432
Feb 5, 2026	255.00	259.30	252.80	257.50	254.11	1.70%	4,784,964
Feb 4, 2026	257.10	258.50	248.80	253.20	249.87	0.52%	5,151,288
Feb 3, 2026	251.00	253.70	247.10	251.90	248.59	-0.32%	3,982,927
Feb 2, 2026	251.40	253.80	249.00	252.70	249.38	-1.67%	3,862,725
Jan 30, 2026	255.80	257.70	253.10	257.00	253.62	-0.16%	3,336,572
Jan 29, 2026	256.20	261.20	255.50	257.40	254.02	1.46%	4,945,197
Jan 28, 2026	252.50	255.90	251.90	253.70	250.36	1.20%	2,935,586
Jan 27, 2026	250.10	252.30	247.50	250.70	247.40	0.68%	2,787,930
Jan 26, 2026	252.30	254.50	248.60	249.00	245.73	-0.28%	3,017,958
Jan 23, 2026	244.00	251.40	244.00	249.70	246.42	2.76%	3,607,012
Jan 22, 2026	256.40	257.70	241.80	243.00	239.81	-4.07%	5,006,748
Jan 21, 2026	248.00	255.10	247.70	253.30	249.97	0.88%	3,634,031
Jan 20, 2026	245.00	251.90	244.40	251.10	247.80	1.45%	3,648,828