Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	396.00	404.30	394.00	403.80	403.80	3.13%	3,078,322
Nov 11, 2026	385.40	395.80	385.40	395.20	391.56	3.40%	2,860,724
Nov 10, 2026	381.00	383.80	373.20	382.20	378.68	-0.65%	4,146,654
Nov 9, 2026	393.10	395.60	382.90	384.70	381.15	-2.58%	3,874,816
Nov 6, 2026	395.40	399.50	389.70	394.90	391.26	-2.59%	3,807,824
Nov 5, 2026	394.00	410.00	390.60	405.40	401.66	-0.30%	4,687,520
Nov 4, 2026	421.80	424.60	403.20	406.60	402.85	-3.67%	4,169,846
Nov 3, 2026	427.00	429.70	412.60	422.10	418.21	-1.36%	3,863,365
Nov 2, 2026	438.60	439.20	423.40	427.90	423.95	-4.38%	3,778,329
Oct 30, 2026	443.60	451.20	439.60	447.50	443.37	2.78%	3,026,023
Oct 29, 2026	438.00	444.30	427.50	435.40	431.39	-1.96%	4,348,898
Oct 28, 2026	427.30	445.80	425.30	444.10	440.00	0.82%	2,502,868
Oct 27, 2026	448.40	450.70	440.00	440.50	436.44	-2.31%	2,765,837
Oct 26, 2026	450.20	453.80	441.80	450.90	446.74	-0.64%	2,906,204
Oct 23, 2026	435.10	454.60	433.70	453.80	449.62	5.09%	3,738,082
Oct 22, 2026	437.40	441.80	430.50	431.80	427.82	-0.58%	3,162,469
Oct 21, 2026	429.20	434.30	426.30	434.30	430.30	1.64%	3,086,564
Oct 20, 2026	437.00	440.30	427.30	427.30	423.36	-1.77%	2,893,167
Oct 19, 2026	438.00	440.30	433.90	435.00	430.99	0.55%	2,278,528
Oct 16, 2026	425.50	435.80	425.30	432.60	428.61	0.77%	2,075,112
Oct 15, 2026	429.90	431.90	426.40	429.30	425.34	-0.62%	2,900,308
Oct 14, 2026	426.20	434.30	425.90	432.00	428.02	1.36%	2,957,621
Oct 13, 2026	420.00	426.20	417.00	426.20	422.27	1.62%	2,556,854
Oct 12, 2026	413.10	423.40	412.50	419.40	415.53	0.36%	1,751,723
Oct 9, 2026	408.20	418.80	407.00	417.90	414.05	1.75%	2,052,566
Oct 8, 2026	405.20	413.90	405.00	410.70	406.91	1.78%	2,912,858
Oct 7, 2026	411.00	412.50	401.40	403.50	399.78	-1.59%	2,862,156
Oct 6, 2026	400.70	410.10	400.70	410.00	406.22	1.49%	2,762,953
Oct 5, 2026	405.50	409.90	401.40	404.00	400.27	0.30%	2,369,849
Oct 2, 2026	402.40	406.70	397.90	402.80	399.09	0.25%	2,895,436
Oct 1, 2026	394.30	401.80	391.40	401.80	398.09	0.58%	2,977,029
Sep 30, 2026	396.40	399.70	391.70	399.50	395.82	0.28%	2,612,687
Sep 29, 2026	405.00	405.60	391.60	398.40	394.73	-1.80%	2,819,485
Sep 28, 2026	407.00	410.90	405.50	405.70	401.96	0.25%	1,953,915
Sep 25, 2026	410.40	411.90	400.70	404.70	400.97	-2.79%	2,088,062
Sep 24, 2026	408.10	419.30	406.70	416.30	412.46	2.49%	2,142,514
Sep 23, 2026	396.00	407.30	395.40	406.20	402.45	2.09%	1,976,687
Sep 22, 2026	404.00	409.70	389.60	397.90	394.23	-1.66%	3,092,180
Sep 21, 2026	411.10	416.70	404.60	404.60	400.87	-3.44%	2,234,505
Sep 18, 2026	411.30	420.40	410.20	419.00	415.14	0.65%	12,361,749
Sep 17, 2026	417.00	421.50	410.50	416.30	412.46	-1.16%	3,013,693
Sep 16, 2026	423.80	425.80	421.10	421.20	417.32	-0.61%	2,185,255
Sep 15, 2026	421.50	423.90	411.90	423.80	419.89	-	3,046,499
Sep 14, 2026	423.30	426.00	418.80	423.80	419.89	2.00%	2,774,809
Sep 11, 2026	414.30	418.20	407.80	415.50	411.67	0.41%	2,018,192
Sep 10, 2026	412.80	425.50	411.20	413.80	409.98	-0.39%	3,854,209
Sep 9, 2026	405.00	415.40	404.60	415.40	411.57	4.24%	3,406,300
Sep 8, 2026	401.30	404.50	396.30	398.50	394.83	0.13%	1,580,138
Sep 7, 2026	396.60	400.40	395.10	398.00	394.33	1.12%	1,298,154
Sep 4, 2026	398.00	400.10	391.00	393.60	389.97	-1.80%	2,154,657