Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 256.40
+2.70 (1.06%)
Jan 29, 2026, 9:55 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 252.50 | 255.90 | 251.90 | 253.70 | 253.70 | 1.20% | 2,935,586 |
| Jan 27, 2026 | 250.10 | 252.30 | 247.50 | 250.70 | 250.70 | 0.68% | 2,787,930 |
| Jan 26, 2026 | 252.30 | 254.50 | 248.60 | 249.00 | 249.00 | -0.28% | 3,017,958 |
| Jan 23, 2026 | 244.00 | 251.40 | 244.00 | 249.70 | 249.70 | 2.76% | 3,607,012 |
| Jan 22, 2026 | 256.40 | 257.70 | 241.80 | 243.00 | 243.00 | -4.07% | 5,006,748 |
| Jan 21, 2026 | 248.00 | 255.10 | 247.70 | 253.30 | 253.30 | 0.88% | 3,634,031 |
| Jan 20, 2026 | 245.00 | 251.90 | 244.40 | 251.10 | 251.10 | 1.45% | 3,648,828 |
| Jan 19, 2026 | 250.00 | 251.30 | 246.80 | 247.50 | 247.50 | -3.32% | 3,419,911 |
| Jan 16, 2026 | 248.50 | 256.70 | 246.90 | 256.00 | 256.00 | 3.48% | 5,732,482 |
| Jan 15, 2026 | 248.50 | 249.30 | 244.40 | 247.40 | 247.40 | -1.04% | 3,852,458 |
| Jan 14, 2026 | 244.10 | 251.70 | 242.10 | 250.00 | 250.00 | 1.46% | 4,486,316 |
| Jan 13, 2026 | 244.00 | 248.20 | 243.70 | 246.40 | 246.40 | 2.58% | 4,687,575 |
| Jan 12, 2026 | 239.80 | 241.20 | 238.20 | 240.20 | 240.20 | 0.21% | 2,669,479 |
| Jan 9, 2026 | 238.10 | 241.40 | 236.60 | 239.70 | 239.70 | 2.96% | 3,947,762 |
| Jan 8, 2026 | 232.50 | 234.10 | 230.50 | 232.80 | 232.80 | 0.26% | 2,460,931 |
| Jan 7, 2026 | 233.50 | 234.00 | 229.90 | 232.20 | 232.20 | -3.05% | 6,480,786 |
| Jan 6, 2026 | 240.00 | 243.20 | 239.40 | 239.50 | 239.50 | 0.76% | 3,462,232 |
| Jan 5, 2026 | 243.20 | 244.40 | 237.20 | 237.70 | 237.70 | -1.61% | 3,647,554 |
| Jan 2, 2026 | 237.70 | 243.30 | 237.70 | 241.60 | 241.60 | 1.94% | 3,044,796 |
| Dec 30, 2025 | 236.00 | 238.40 | 235.80 | 237.00 | 237.00 | 0.77% | 2,563,197 |
| Dec 29, 2025 | 231.60 | 235.40 | 231.50 | 235.20 | 235.20 | 1.38% | 2,110,156 |
| Dec 23, 2025 | 228.00 | 232.80 | 228.00 | 232.00 | 232.00 | 0.78% | 1,837,521 |
| Dec 22, 2025 | 233.50 | 234.90 | 228.80 | 230.20 | 230.20 | -0.82% | 3,005,284 |
| Dec 19, 2025 | 230.60 | 233.90 | 230.40 | 232.10 | 232.10 | 0.09% | 6,223,220 |
| Dec 18, 2025 | 233.60 | 234.90 | 231.60 | 231.90 | 231.90 | -0.09% | 2,619,806 |
| Dec 17, 2025 | 228.80 | 234.00 | 228.80 | 232.10 | 232.10 | 2.25% | 3,384,242 |
| 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 |