Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	435.10	444.20	433.70	442.80	442.80	2.55%	1,077,491
Oct 22, 2026	437.40	441.80	430.50	431.80	431.80	-0.58%	3,162,469
Oct 21, 2026	429.20	434.30	426.30	434.30	434.30	1.64%	3,086,564
Oct 20, 2026	437.00	440.30	427.30	427.30	427.30	-1.77%	2,893,167
Oct 19, 2026	438.00	440.30	433.90	435.00	435.00	0.55%	2,278,528
Oct 16, 2026	425.50	435.80	425.30	432.60	432.60	0.77%	2,075,112
Oct 15, 2026	429.90	431.90	426.40	429.30	429.30	-0.62%	2,900,308
Oct 14, 2026	426.20	434.30	425.90	432.00	432.00	1.36%	2,957,621
Oct 13, 2026	420.00	426.20	417.00	426.20	426.20	1.62%	2,556,854
Oct 12, 2026	413.10	423.40	412.50	419.40	419.40	0.36%	1,751,723
Oct 9, 2026	408.20	418.80	407.00	417.90	417.90	1.75%	2,052,566
Oct 8, 2026	405.20	413.90	405.00	410.70	410.70	1.78%	2,912,858
Oct 7, 2026	411.00	412.50	401.40	403.50	403.50	-1.59%	2,862,156
Oct 6, 2026	400.70	410.10	400.70	410.00	410.00	1.49%	2,762,953
Oct 5, 2026	405.50	409.90	401.40	404.00	404.00	0.30%	2,369,849
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