Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	399.60	401.30	397.70	399.10	399.10	-0.67%	2,974,423
Aug 20, 2026	395.60	401.80	393.70	401.80	401.80	1.49%	2,519,879
Aug 19, 2026	394.00	396.90	391.50	395.90	395.90	0.46%	2,028,132
Aug 18, 2026	394.00	395.40	390.40	394.10	394.10	1.55%	1,957,185
Aug 17, 2026	384.60	390.30	384.20	388.10	388.10	0.60%	1,510,065
Aug 14, 2026	382.70	385.80	380.40	385.80	385.80	2.36%	2,662,192
Aug 13, 2026	386.80	387.60	375.60	376.90	376.90	-1.92%	1,562,573
Aug 12, 2026	389.60	391.50	384.50	388.00	384.30	-0.56%	2,084,325
Aug 11, 2026	391.20	395.80	386.40	390.20	386.47	1.69%	2,784,227
Aug 10, 2026	372.00	384.00	371.30	383.70	380.04	3.15%	2,367,531
Aug 7, 2026	379.20	382.10	369.60	372.00	368.45	0.19%	1,767,185
Aug 6, 2026	369.90	373.40	368.00	371.30	367.75	0.60%	1,803,755
Aug 5, 2026	371.30	379.50	369.10	369.10	365.58	-1.02%	2,369,687
Aug 4, 2026	381.10	390.10	369.90	372.90	369.34	-2.10%	3,003,281
Aug 3, 2026	375.00	382.90	373.50	380.90	377.26	-1.42%	2,499,770
Jul 31, 2026	378.20	390.20	378.20	386.40	382.71	0.76%	2,427,260
Jul 30, 2026	394.70	395.10	383.50	383.50	379.84	-2.29%	2,803,282
Jul 29, 2026	379.80	394.80	379.20	392.50	388.75	4.00%	3,556,640
Jul 28, 2026	372.00	378.50	369.70	377.40	373.80	-0.03%	2,838,644
Jul 27, 2026	371.60	378.60	368.70	377.50	373.90	-3.82%	3,045,020
Jul 24, 2026	393.00	393.90	384.60	392.50	388.75	-1.36%	2,610,780
Jul 23, 2026	385.60	398.70	384.00	397.90	394.10	4.82%	3,730,619
Jul 22, 2026	367.60	381.00	366.10	379.60	375.98	4.17%	3,054,788
Jul 21, 2026	361.70	364.40	360.00	364.40	360.92	2.10%	2,478,662
Jul 20, 2026	364.80	367.60	353.70	356.90	353.49	-0.36%	3,634,153
Jul 17, 2026	344.00	359.50	343.90	358.20	354.78	3.86%	2,783,012
Jul 16, 2026	345.20	346.20	339.90	344.90	341.61	-1.12%	1,978,635
Jul 15, 2026	353.60	353.60	347.90	348.80	345.47	-0.54%	2,207,541
Jul 14, 2026	355.00	356.90	348.20	350.70	347.35	1.45%	3,462,083
Jul 13, 2026	337.00	345.70	335.10	345.70	342.40	4.92%	3,133,955
Jul 10, 2026	330.00	331.80	328.00	329.50	326.35	-1.29%	1,538,151
Jul 9, 2026	332.50	338.20	330.30	333.80	330.61	-0.74%	2,823,811
Jul 8, 2026	334.00	340.60	330.40	336.30	333.09	3.06%	5,018,227
Jul 7, 2026	320.10	326.30	318.00	326.30	323.18	3.10%	2,943,857
Jul 6, 2026	318.70	318.70	314.00	316.50	313.48	-0.53%	1,465,341
Jul 3, 2026	316.80	319.50	313.40	318.20	315.16	1.21%	1,129,592
Jul 2, 2026	310.00	316.80	309.30	314.40	311.40	1.26%	2,222,785
Jul 1, 2026	312.60	315.50	309.70	310.50	307.54	-0.96%	1,696,254
Jun 30, 2026	310.50	314.40	310.00	313.50	310.51	0.80%	2,349,430
Jun 29, 2026	312.00	314.90	308.80	311.00	308.03	0.61%	2,315,047
Jun 26, 2026	308.00	310.00	305.40	309.10	306.15	0.10%	2,651,200
Jun 25, 2026	309.70	310.20	304.70	308.80	305.85	-0.74%	3,056,305
Jun 24, 2026	318.60	319.60	308.70	311.10	308.13	-2.42%	2,603,581
Jun 23, 2026	317.00	319.50	316.00	318.80	315.76	0.73%	2,171,292
Jun 22, 2026	318.90	321.70	312.70	316.50	313.48	0.03%	2,906,368
Jun 19, 2026	315.70	321.40	315.00	316.40	313.38	1.35%	7,718,186
Jun 18, 2026	320.10	320.30	309.10	312.20	309.22	-3.31%	4,752,702
Jun 17, 2026	320.00	324.60	316.40	322.90	319.82	-0.28%	2,279,220
Jun 16, 2026	322.00	328.40	319.10	323.80	320.71	-0.58%	4,772,891
Jun 15, 2026	331.00	331.00	323.20	325.70	322.59	-6.52%	5,522,287