Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 380.00
-6.40 (-1.66%)
Aug 3, 2026, 2:10 PM CET
Equinor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 375.00 | 375.30 | 373.70 | 373.80 | - | -3.26% | 187,569 |
| Jul 31, 2026 | 378.20 | 390.20 | 378.20 | 386.40 | 386.40 | 0.76% | 2,427,260 |
| Jul 30, 2026 | 394.70 | 395.10 | 383.50 | 383.50 | 383.50 | -2.29% | 2,803,282 |
| Jul 29, 2026 | 379.80 | 394.80 | 379.20 | 392.50 | 392.50 | 4.00% | 3,556,640 |
| Jul 28, 2026 | 372.00 | 378.50 | 369.70 | 377.40 | 377.40 | -0.03% | 2,838,644 |
| Jul 27, 2026 | 371.60 | 378.60 | 368.70 | 377.50 | 377.50 | -3.82% | 3,045,020 |
| Jul 24, 2026 | 393.00 | 393.90 | 384.60 | 392.50 | 392.50 | -1.36% | 2,610,780 |
| Jul 23, 2026 | 385.60 | 398.70 | 384.00 | 397.90 | 397.90 | 4.82% | 3,730,619 |
| Jul 22, 2026 | 367.60 | 381.00 | 366.10 | 379.60 | 379.60 | 4.17% | 3,054,788 |
| Jul 21, 2026 | 361.70 | 364.40 | 360.00 | 364.40 | 364.40 | 2.10% | 2,478,662 |
| Jul 20, 2026 | 364.80 | 367.60 | 353.70 | 356.90 | 356.90 | -0.36% | 3,634,153 |
| Jul 17, 2026 | 344.00 | 359.50 | 343.90 | 358.20 | 358.20 | 3.86% | 2,783,012 |
| Jul 16, 2026 | 345.20 | 346.20 | 339.90 | 344.90 | 344.90 | -1.12% | 1,978,635 |
| Jul 15, 2026 | 353.60 | 353.60 | 347.90 | 348.80 | 348.80 | -0.54% | 2,207,541 |
| Jul 14, 2026 | 355.00 | 356.90 | 348.20 | 350.70 | 350.70 | 1.45% | 3,462,083 |
| 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 |