Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 336.10
+7.40 (2.25%)
Apr 20, 2026, 4:29 PM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 340.50 | 343.90 | 331.20 | 336.10 | 336.10 | 2.25% | 4,717,387 |
| Apr 17, 2026 | 356.60 | 362.40 | 325.70 | 328.70 | 328.70 | -7.82% | 8,054,660 |
| Apr 16, 2026 | 349.50 | 357.30 | 345.80 | 356.60 | 356.60 | 1.16% | 3,893,131 |
| Apr 15, 2026 | 357.00 | 361.20 | 352.20 | 352.50 | 352.50 | -2.25% | 5,150,538 |
| Apr 14, 2026 | 369.80 | 373.20 | 358.90 | 360.60 | 360.60 | -4.10% | 3,925,100 |
| Apr 13, 2026 | 382.00 | 383.30 | 372.90 | 376.00 | 376.00 | 2.26% | 3,505,431 |
| Apr 10, 2026 | 368.00 | 375.10 | 361.80 | 367.70 | 367.70 | -3.01% | 4,959,709 |
| Apr 9, 2026 | 370.60 | 380.50 | 370.20 | 379.10 | 379.10 | 4.75% | 4,459,604 |
| Apr 8, 2026 | 361.20 | 367.70 | 353.30 | 361.90 | 361.90 | -12.12% | 10,186,278 |
| Apr 7, 2026 | 406.70 | 414.50 | 399.10 | 411.80 | 411.80 | 3.18% | 5,828,498 |
| Apr 1, 2026 | 388.00 | 402.80 | 388.00 | 399.10 | 399.10 | -5.07% | 4,347,536 |
| Mar 31, 2026 | 412.70 | 422.30 | 410.40 | 420.40 | 420.40 | 0.05% | 5,035,074 |
| Mar 30, 2026 | 402.50 | 421.40 | 402.40 | 420.20 | 420.20 | 4.61% | 4,971,420 |
| Mar 27, 2026 | 398.00 | 401.90 | 394.40 | 401.70 | 401.70 | 1.06% | 4,279,465 |
| Mar 26, 2026 | 392.60 | 397.50 | 391.80 | 397.50 | 397.50 | 1.35% | 3,681,145 |
| Mar 25, 2026 | 376.00 | 392.20 | 375.10 | 392.20 | 392.20 | 2.06% | 5,806,015 |
| Mar 24, 2026 | 376.20 | 390.20 | 375.00 | 384.30 | 384.30 | 2.62% | 5,887,197 |
| Mar 23, 2026 | 397.10 | 401.00 | 361.00 | 374.50 | 374.50 | -5.17% | 10,001,396 |
| Mar 20, 2026 | 383.00 | 398.60 | 381.00 | 394.90 | 394.90 | -0.93% | 10,410,234 |
| Mar 19, 2026 | 371.10 | 401.80 | 371.10 | 398.60 | 398.60 | 11.03% | 12,646,949 |
| Mar 18, 2026 | 350.00 | 360.00 | 349.20 | 359.00 | 359.00 | 1.10% | 5,802,062 |
| Mar 17, 2026 | 348.00 | 355.50 | 347.50 | 355.10 | 355.10 | 1.95% | 5,156,185 |
| Mar 16, 2026 | 343.50 | 352.80 | 343.50 | 348.30 | 348.30 | 2.77% | 6,210,745 |
| Mar 13, 2026 | 335.00 | 339.40 | 332.60 | 338.90 | 338.90 | 1.92% | 5,944,288 |
| Mar 12, 2026 | 324.10 | 332.50 | 321.40 | 332.50 | 332.50 | 3.33% | 6,694,750 |
| Mar 11, 2026 | 311.50 | 322.50 | 311.50 | 321.80 | 321.80 | 2.78% | 5,807,193 |
| Mar 10, 2026 | 308.00 | 317.50 | 307.00 | 313.10 | 313.10 | -3.78% | 9,116,200 |
| Mar 9, 2026 | 335.00 | 336.20 | 321.20 | 325.40 | 325.40 | 2.75% | 12,532,023 |
| Mar 6, 2026 | 307.00 | 318.60 | 306.20 | 316.70 | 316.70 | 3.06% | 9,399,506 |
| Mar 5, 2026 | 306.60 | 308.60 | 295.70 | 307.30 | 307.30 | 2.40% | 7,971,701 |
| Mar 4, 2026 | 305.50 | 306.60 | 295.90 | 300.10 | 300.10 | -2.82% | 7,751,554 |
| Mar 3, 2026 | 314.00 | 316.90 | 305.20 | 308.80 | 308.80 | 1.38% | 10,404,779 |
| Mar 2, 2026 | 301.40 | 314.50 | 295.20 | 304.60 | 304.60 | 8.17% | 11,572,864 |
| Feb 27, 2026 | 277.70 | 284.30 | 276.90 | 281.60 | 281.60 | 0.93% | 6,327,626 |
| Feb 26, 2026 | 280.30 | 281.50 | 272.90 | 279.00 | 279.00 | -0.11% | 3,716,115 |
| Feb 25, 2026 | 276.50 | 282.20 | 276.50 | 279.30 | 279.30 | -0.32% | 3,121,004 |
| Feb 24, 2026 | 278.30 | 281.30 | 277.80 | 280.20 | 280.20 | 0.97% | 2,849,917 |
| Feb 23, 2026 | 273.00 | 278.70 | 270.90 | 277.50 | 277.50 | 1.39% | 2,980,371 |
| Feb 20, 2026 | 277.80 | 279.60 | 272.50 | 273.70 | 273.70 | -1.97% | 4,902,443 |
| Feb 19, 2026 | 272.00 | 282.40 | 271.40 | 279.20 | 279.20 | 3.68% | 7,018,238 |
| Feb 18, 2026 | 261.30 | 270.20 | 261.10 | 269.30 | 269.30 | 3.86% | 3,638,668 |
| 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 |