Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 352.50
+6.80 (1.97%)
Jul 14, 2026, 12:17 PM CET
Equinor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 337.00 | 345.70 | 335.10 | 345.70 | 345.70 | 4.92% | 3,133,955 |
| Jul 10, 2026 | 330.00 | 331.80 | 328.00 | 329.50 | 329.50 | -1.29% | 1,538,151 |
| Jul 9, 2026 | 332.50 | 338.20 | 330.30 | 333.80 | 333.80 | -0.74% | 2,823,811 |
| Jul 8, 2026 | 334.00 | 340.60 | 330.40 | 336.30 | 336.30 | 3.06% | 5,018,227 |
| Jul 7, 2026 | 320.10 | 326.30 | 318.00 | 326.30 | 326.30 | 3.10% | 2,943,857 |
| Jul 6, 2026 | 318.70 | 318.70 | 314.00 | 316.50 | 316.50 | -0.53% | 1,465,341 |
| Jul 3, 2026 | 316.80 | 319.50 | 313.40 | 318.20 | 318.20 | 1.21% | 1,129,592 |
| Jul 2, 2026 | 310.00 | 316.80 | 309.30 | 314.40 | 314.40 | 1.26% | 2,222,785 |
| Jul 1, 2026 | 312.60 | 315.50 | 309.70 | 310.50 | 310.50 | -0.96% | 1,696,254 |
| Jun 30, 2026 | 310.50 | 314.40 | 310.00 | 313.50 | 313.50 | 0.80% | 2,349,430 |
| Jun 29, 2026 | 312.00 | 314.90 | 308.80 | 311.00 | 311.00 | 0.61% | 2,315,047 |
| Jun 26, 2026 | 308.00 | 310.00 | 305.40 | 309.10 | 309.10 | 0.10% | 2,651,200 |
| Jun 25, 2026 | 309.70 | 310.20 | 304.70 | 308.80 | 308.80 | -0.74% | 3,056,305 |
| Jun 24, 2026 | 318.60 | 319.60 | 308.70 | 311.10 | 311.10 | -2.42% | 2,603,581 |
| Jun 23, 2026 | 317.00 | 319.50 | 316.00 | 318.80 | 318.80 | 0.73% | 2,171,292 |
| Jun 22, 2026 | 318.90 | 321.70 | 312.70 | 316.50 | 316.50 | 0.03% | 2,906,368 |
| Jun 19, 2026 | 315.70 | 321.40 | 315.00 | 316.40 | 316.40 | 1.35% | 7,718,186 |
| Jun 18, 2026 | 320.10 | 320.30 | 309.10 | 312.20 | 312.20 | -3.31% | 4,752,702 |
| Jun 17, 2026 | 320.00 | 324.60 | 316.40 | 322.90 | 322.90 | -0.28% | 2,279,220 |
| Jun 16, 2026 | 322.00 | 328.40 | 319.10 | 323.80 | 323.80 | -0.58% | 4,772,891 |
| Jun 15, 2026 | 331.00 | 331.00 | 323.20 | 325.70 | 325.70 | -6.52% | 5,522,287 |
| Jun 12, 2026 | 350.00 | 350.00 | 332.20 | 348.40 | 348.40 | -4.60% | 5,253,329 |
| Jun 11, 2026 | 359.60 | 368.00 | 359.60 | 365.20 | 365.20 | 3.54% | 3,674,250 |
| Jun 10, 2026 | 347.80 | 354.00 | 346.00 | 352.70 | 352.70 | 1.88% | 3,265,323 |
| Jun 9, 2026 | 355.00 | 356.30 | 346.10 | 346.20 | 346.20 | -2.70% | 2,924,765 |
| Jun 8, 2026 | 361.80 | 365.80 | 355.60 | 355.80 | 355.80 | 0.51% | 3,047,108 |
| Jun 5, 2026 | 351.10 | 356.50 | 349.90 | 354.00 | 354.00 | 0.60% | 2,034,991 |
| Jun 4, 2026 | 354.20 | 355.20 | 349.50 | 351.90 | 351.90 | -1.48% | 2,144,885 |
| Jun 3, 2026 | 354.50 | 357.20 | 352.70 | 357.20 | 357.20 | 1.91% | 2,244,362 |
| Jun 2, 2026 | 346.90 | 350.50 | 344.60 | 350.50 | 350.50 | -0.71% | 2,037,060 |
| Jun 1, 2026 | 340.20 | 353.50 | 340.10 | 353.00 | 353.00 | 5.34% | 3,205,416 |
| May 29, 2026 | 335.80 | 340.10 | 333.80 | 335.10 | 335.10 | -1.21% | 8,893,851 |
| May 28, 2026 | 341.60 | 346.10 | 335.00 | 339.20 | 339.20 | 0.09% | 2,136,994 |
| May 27, 2026 | 347.50 | 348.90 | 336.80 | 338.90 | 338.90 | -4.08% | 3,021,031 |
| May 26, 2026 | 347.00 | 357.40 | 346.20 | 353.30 | 353.30 | -1.86% | 3,200,119 |
| May 22, 2026 | 358.60 | 364.60 | 355.70 | 360.00 | 360.00 | -1.40% | 2,658,074 |
| May 21, 2026 | 364.60 | 371.80 | 363.40 | 365.10 | 365.10 | -1.22% | 3,499,847 |
| May 20, 2026 | 375.00 | 378.30 | 367.10 | 369.60 | 369.60 | -1.70% | 2,653,054 |
| May 19, 2026 | 366.10 | 379.40 | 366.10 | 376.00 | 376.00 | 3.01% | 3,402,254 |
| May 18, 2026 | 368.30 | 372.30 | 359.00 | 365.00 | 365.00 | 1.11% | 3,044,964 |
| May 15, 2026 | 356.00 | 361.40 | 353.50 | 361.00 | 361.00 | 3.86% | 3,611,045 |
| May 13, 2026 | 346.40 | 350.00 | 344.20 | 347.60 | 347.60 | -0.03% | 2,651,217 |
| May 12, 2026 | 353.00 | 357.70 | 350.10 | 351.30 | 347.72 | 1.56% | 3,052,626 |
| May 11, 2026 | 343.30 | 348.10 | 341.60 | 345.90 | 342.37 | 2.25% | 3,139,885 |
| May 8, 2026 | 342.90 | 344.40 | 336.20 | 338.30 | 334.85 | -0.21% | 2,611,287 |
| May 7, 2026 | 342.60 | 346.00 | 335.10 | 339.00 | 335.54 | -3.12% | 4,123,099 |
| May 6, 2026 | 371.10 | 372.60 | 341.50 | 349.90 | 346.33 | -8.71% | 7,914,661 |
| May 5, 2026 | 380.00 | 383.90 | 374.30 | 383.30 | 379.39 | 1.78% | 2,943,846 |
| May 4, 2026 | 368.80 | 382.85 | 368.00 | 376.60 | 372.76 | 1.29% | 3,173,235 |
| Apr 30, 2026 | 378.40 | 379.70 | 366.30 | 371.80 | 368.01 | 1.03% | 4,803,181 |