Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 227.00
-5.40 (-2.32%)
At close: Dec 16, 2025
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 230.00 | 231.10 | 227.00 | 227.00 | 227.00 | -2.32% | 2,573,707 |
| Dec 15, 2025 | 234.10 | 234.80 | 231.80 | 232.40 | 232.40 | -0.13% | 2,633,775 |
| Dec 12, 2025 | 230.10 | 234.10 | 229.50 | 232.70 | 232.70 | 0.47% | 2,318,574 |
| Dec 11, 2025 | 230.30 | 232.20 | 228.50 | 231.60 | 231.60 | 0.70% | 2,613,179 |
| Dec 10, 2025 | 234.10 | 235.50 | 230.00 | 230.00 | 230.00 | -1.75% | 2,805,566 |
| Dec 9, 2025 | 235.30 | 237.20 | 234.10 | 234.10 | 234.10 | -0.51% | 2,878,381 |
| Dec 8, 2025 | 233.00 | 236.20 | 232.70 | 235.30 | 235.30 | -0.13% | 2,242,608 |
| Dec 5, 2025 | 234.20 | 235.90 | 233.60 | 235.60 | 235.60 | 0.17% | 2,277,298 |
| Dec 4, 2025 | 235.50 | 236.20 | 234.10 | 235.20 | 235.20 | 0.34% | 2,087,304 |
| Dec 3, 2025 | 232.00 | 235.30 | 231.80 | 234.40 | 234.40 | 1.65% | 2,525,881 |
| Dec 2, 2025 | 232.90 | 233.10 | 228.60 | 230.60 | 230.60 | -0.86% | 2,868,509 |
| Dec 1, 2025 | 234.00 | 234.30 | 230.30 | 232.60 | 232.60 | -0.21% | 2,706,122 |
| Nov 28, 2025 | 232.40 | 233.60 | 231.40 | 233.10 | 233.10 | 0.56% | 2,321,411 |
| Nov 27, 2025 | 231.40 | 232.60 | 230.70 | 231.80 | 231.80 | 0.30% | 2,496,705 |
| Nov 26, 2025 | 231.00 | 232.40 | 229.50 | 231.10 | 231.10 | 0.61% | 2,698,265 |
| Nov 25, 2025 | 232.50 | 233.50 | 226.40 | 229.70 | 229.70 | -0.91% | 3,683,916 |
| Nov 24, 2025 | 234.00 | 234.40 | 231.10 | 231.80 | 231.80 | -1.32% | 4,897,081 |
| Nov 21, 2025 | 235.40 | 236.50 | 232.80 | 234.90 | 234.90 | -2.33% | 3,543,771 |
| Nov 20, 2025 | 237.80 | 241.00 | 237.30 | 240.50 | 240.50 | 1.91% | 2,450,855 |
| Nov 19, 2025 | 244.40 | 245.20 | 235.70 | 236.00 | 236.00 | -2.36% | 3,751,128 |
| Nov 18, 2025 | 245.00 | 245.20 | 241.30 | 241.70 | 241.70 | -2.07% | 2,482,821 |
| Nov 17, 2025 | 245.30 | 247.30 | 245.20 | 246.80 | 246.80 | 0.90% | 2,027,961 |
| Nov 14, 2025 | 241.60 | 244.60 | 241.60 | 244.60 | 244.60 | 1.07% | 3,149,074 |
| Nov 13, 2025 | 241.00 | 242.60 | 239.80 | 242.00 | 242.00 | -0.90% | 2,521,907 |
| Nov 12, 2025 | 249.00 | 250.80 | 242.80 | 244.20 | 240.47 | -1.81% | 3,167,540 |
| Nov 11, 2025 | 242.80 | 248.90 | 242.80 | 248.70 | 244.90 | 3.02% | 2,701,927 |
| Nov 10, 2025 | 248.10 | 248.80 | 240.90 | 241.40 | 237.71 | -1.83% | 2,490,802 |
| Nov 7, 2025 | 245.30 | 247.20 | 244.40 | 245.90 | 242.14 | 0.41% | 2,187,980 |
| Nov 6, 2025 | 244.00 | 246.60 | 243.90 | 244.90 | 241.16 | -0.89% | 2,495,325 |
| Nov 5, 2025 | 242.80 | 248.70 | 242.80 | 247.10 | 243.32 | 1.65% | 2,436,195 |
| Nov 4, 2025 | 243.50 | 243.50 | 239.80 | 243.10 | 239.38 | -0.45% | 2,289,483 |
| Nov 3, 2025 | 243.70 | 245.30 | 243.20 | 244.20 | 240.47 | 0.91% | 2,140,656 |
| Oct 31, 2025 | 240.50 | 242.30 | 239.10 | 242.00 | 238.30 | -0.25% | 2,590,481 |
| Oct 30, 2025 | 241.00 | 244.80 | 240.40 | 242.60 | 238.89 | 0.29% | 2,165,058 |
| Oct 29, 2025 | 238.00 | 245.20 | 236.90 | 241.90 | 238.20 | -0.04% | 3,496,305 |
| Oct 28, 2025 | 242.60 | 243.40 | 239.20 | 242.00 | 238.30 | -0.86% | 2,826,196 |
| Oct 27, 2025 | 244.90 | 245.20 | 240.90 | 244.10 | 240.37 | -0.53% | 2,047,577 |
| Oct 24, 2025 | 248.80 | 249.50 | 244.10 | 245.40 | 241.65 | -1.17% | 2,138,374 |
| Oct 23, 2025 | 244.70 | 250.60 | 244.50 | 248.30 | 244.50 | 4.59% | 4,553,668 |
| Oct 22, 2025 | 236.00 | 238.40 | 235.80 | 237.40 | 233.77 | 1.15% | 2,596,457 |
| Oct 21, 2025 | 232.90 | 235.10 | 232.90 | 234.70 | 231.11 | 0.77% | 1,801,480 |
| Oct 20, 2025 | 232.40 | 234.90 | 231.30 | 232.90 | 229.34 | -0.17% | 2,054,360 |
| Oct 17, 2025 | 231.10 | 234.20 | 229.60 | 233.30 | 229.73 | -1.10% | 3,968,146 |
| Oct 16, 2025 | 234.00 | 236.60 | 233.90 | 235.90 | 232.29 | -0.17% | 2,191,908 |
| Oct 15, 2025 | 234.50 | 236.30 | 234.40 | 236.30 | 232.69 | 0.47% | 2,680,109 |
| Oct 14, 2025 | 236.90 | 237.60 | 233.20 | 235.20 | 231.61 | -0.88% | 3,155,419 |
| Oct 13, 2025 | 238.70 | 240.10 | 236.70 | 237.30 | 233.67 | -0.71% | 1,752,202 |
| Oct 10, 2025 | 243.10 | 243.60 | 238.20 | 239.00 | 235.35 | -2.89% | 3,196,587 |
| Oct 9, 2025 | 245.50 | 249.00 | 244.60 | 246.10 | 242.34 | -0.32% | 2,563,726 |
| Oct 8, 2025 | 248.70 | 250.30 | 245.00 | 246.90 | 243.13 | -1.00% | 2,644,204 |