Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	250.00	251.30	246.80	247.50	244.25	-3.32%	3,419,911
Jan 16, 2026	248.50	256.70	246.90	256.00	252.63	3.48%	5,732,482
Jan 15, 2026	248.50	249.30	244.40	247.40	244.15	-1.04%	3,852,458
Jan 14, 2026	244.10	251.70	242.10	250.00	246.71	1.46%	4,486,316
Jan 13, 2026	244.00	248.20	243.70	246.40	243.16	2.58%	4,687,575
Jan 12, 2026	239.80	241.20	238.20	240.20	237.04	0.21%	2,669,479
Jan 9, 2026	238.10	241.40	236.60	239.70	236.55	2.96%	3,947,762
Jan 8, 2026	232.50	234.10	230.50	232.80	229.74	0.26%	2,460,931
Jan 7, 2026	233.50	234.00	229.90	232.20	229.15	-3.05%	6,480,786
Jan 6, 2026	240.00	243.20	239.40	239.50	236.35	0.76%	3,462,232
Jan 5, 2026	243.20	244.40	237.20	237.70	234.57	-1.61%	3,647,554
Jan 2, 2026	237.70	243.30	237.70	241.60	238.42	1.94%	3,044,796
Dec 30, 2025	236.00	238.40	235.80	237.00	233.88	0.77%	2,563,197
Dec 29, 2025	231.60	235.40	231.50	235.20	232.11	1.38%	2,110,156
Dec 23, 2025	228.00	232.80	228.00	232.00	228.95	0.78%	1,837,521
Dec 22, 2025	233.50	234.90	228.80	230.20	227.17	-0.82%	3,005,284
Dec 19, 2025	230.60	233.90	230.40	232.10	229.05	0.09%	6,223,220
Dec 18, 2025	233.60	234.90	231.60	231.90	228.85	-0.09%	2,619,806
Dec 17, 2025	228.80	234.00	228.80	232.10	229.05	2.25%	3,384,242
Dec 16, 2025	230.00	231.10	227.00	227.00	224.02	-2.32%	2,573,707
Dec 15, 2025	234.10	234.80	231.80	232.40	229.34	-0.13%	2,633,775
Dec 12, 2025	230.10	234.10	229.50	232.70	229.64	0.47%	2,318,574
Dec 11, 2025	230.30	232.20	228.50	231.60	228.56	0.70%	2,613,179
Dec 10, 2025	234.10	235.50	230.00	230.00	226.98	-1.75%	2,805,566
Dec 9, 2025	235.30	237.20	234.10	234.10	231.02	-0.51%	2,878,381
Dec 8, 2025	233.00	236.20	232.70	235.30	232.21	-0.13%	2,242,608
Dec 5, 2025	234.20	235.90	233.60	235.60	232.50	0.17%	2,277,298
Dec 4, 2025	235.50	236.20	234.10	235.20	232.11	0.34%	2,087,304
Dec 3, 2025	232.00	235.30	231.80	234.40	231.32	1.65%	2,525,881