Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	402.40	406.70	397.90	402.80	402.80	0.25%	2,895,436
Oct 1, 2026	394.30	401.80	391.40	401.80	401.80	0.58%	2,977,029
Sep 30, 2026	396.40	399.70	391.70	399.50	399.50	0.28%	2,612,687
Sep 29, 2026	405.00	405.60	391.60	398.40	398.40	-1.80%	2,819,485
Sep 28, 2026	407.00	410.90	405.50	405.70	405.70	0.25%	1,953,915
Sep 25, 2026	410.40	411.90	400.70	404.70	404.70	-2.79%	2,088,062
Sep 24, 2026	408.10	419.30	406.70	416.30	416.30	2.49%	2,142,514
Sep 23, 2026	396.00	407.30	395.40	406.20	406.20	2.09%	1,976,687
Sep 22, 2026	404.00	409.70	389.60	397.90	397.90	-1.66%	3,092,180
Sep 21, 2026	411.10	416.70	404.60	404.60	404.60	-3.44%	2,234,505
Sep 18, 2026	411.30	420.40	410.20	419.00	419.00	0.65%	12,336,749
Sep 17, 2026	417.00	421.50	410.50	416.30	416.30	-1.16%	3,013,693
Sep 16, 2026	423.80	425.80	421.10	421.20	421.20	-0.61%	2,185,255
Sep 15, 2026	421.50	423.90	411.90	423.80	423.80	-	3,046,499
Sep 14, 2026	423.30	426.00	418.80	423.80	423.80	2.00%	2,774,809
Sep 11, 2026	414.30	418.20	407.80	415.50	415.50	0.41%	2,013,192
Sep 10, 2026	412.80	425.50	411.20	413.80	413.80	-0.39%	3,854,209
Sep 9, 2026	405.00	415.40	404.60	415.40	415.40	4.24%	3,406,300
Sep 8, 2026	401.30	404.50	396.30	398.50	398.50	0.13%	1,580,138
Sep 7, 2026	396.60	400.40	395.10	398.00	398.00	1.12%	1,298,154
Sep 4, 2026	398.00	400.10	391.00	393.60	393.60	-1.80%	2,154,657
Sep 3, 2026	400.00	405.10	397.60	400.80	400.80	-1.23%	1,695,304
Sep 2, 2026	412.70	416.10	401.80	405.80	405.80	0.10%	2,689,999
Sep 1, 2026	401.70	406.40	400.20	405.40	405.40	1.50%	2,256,543
Aug 31, 2026	392.70	402.40	391.00	399.40	399.40	3.36%	5,384,177
Aug 28, 2026	387.00	390.30	384.50	386.40	386.40	0.62%	1,835,051
Aug 27, 2026	383.70	387.60	383.00	384.00	384.00	-0.93%	2,132,165
Aug 26, 2026	381.10	388.10	378.50	387.60	387.60	-0.59%	2,021,373
Aug 25, 2026	392.70	393.90	385.10	389.90	389.90	-1.24%	2,380,973
Aug 24, 2026	396.00	398.00	392.80	394.80	394.80	-1.08%	1,524,482
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