Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 318.80
+2.30 (0.73%)
Jun 23, 2026, 4:29 PM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 358.60 | 364.60 | 355.70 | 360.00 | 360.00 | -1.40% | 2,658,074 |
| May 21, 2026 | 364.60 | 371.80 | 363.40 | 365.10 | 365.10 | -1.22% | 3,499,847 |
| May 20, 2026 | 375.00 | 378.30 | 367.10 | 369.60 | 369.60 | -1.70% | 2,653,054 |
| May 19, 2026 | 366.10 | 379.40 | 366.10 | 376.00 | 376.00 | 3.01% | 3,402,254 |
| May 18, 2026 | 368.30 | 372.30 | 359.00 | 365.00 | 365.00 | 1.11% | 3,044,964 |
| May 15, 2026 | 356.00 | 361.40 | 353.50 | 361.00 | 361.00 | 3.86% | 3,611,045 |
| May 13, 2026 | 346.40 | 350.00 | 344.20 | 347.60 | 347.60 | -0.03% | 2,651,217 |
| May 12, 2026 | 353.00 | 357.70 | 350.10 | 351.30 | 347.72 | 1.56% | 3,052,626 |
| May 11, 2026 | 343.30 | 348.10 | 341.60 | 345.90 | 342.37 | 2.25% | 3,139,885 |
| May 8, 2026 | 342.90 | 344.40 | 336.20 | 338.30 | 334.85 | -0.21% | 2,611,287 |
| May 7, 2026 | 342.60 | 346.00 | 335.10 | 339.00 | 335.54 | -3.12% | 4,123,099 |
| May 6, 2026 | 371.10 | 372.60 | 341.50 | 349.90 | 346.33 | -8.71% | 7,914,661 |
| May 5, 2026 | 380.00 | 383.90 | 374.30 | 383.30 | 379.39 | 1.78% | 2,943,846 |
| May 4, 2026 | 368.80 | 382.85 | 368.00 | 376.60 | 372.76 | 1.29% | 3,173,235 |
| Apr 30, 2026 | 378.40 | 379.70 | 366.30 | 371.80 | 368.01 | 1.03% | 4,803,181 |
| Apr 29, 2026 | 362.80 | 371.80 | 362.40 | 368.00 | 364.25 | 1.80% | 3,595,815 |
| Apr 28, 2026 | 360.20 | 367.20 | 359.00 | 361.50 | 357.82 | 1.54% | 2,788,975 |
| Apr 27, 2026 | 358.50 | 361.40 | 353.60 | 356.00 | 352.37 | -0.17% | 1,976,493 |
| Apr 24, 2026 | 362.00 | 366.90 | 353.20 | 356.60 | 352.97 | 0.56% | 2,417,841 |
| Apr 23, 2026 | 355.00 | 362.70 | 353.90 | 354.60 | 350.99 | 1.43% | 2,112,372 |
| Apr 22, 2026 | 347.10 | 354.80 | 345.50 | 349.60 | 346.04 | 1.36% | 1,850,621 |
| Apr 21, 2026 | 336.40 | 344.90 | 335.50 | 344.90 | 341.38 | 2.62% | 2,205,962 |
| Apr 20, 2026 | 340.50 | 343.90 | 331.20 | 336.10 | 332.67 | 2.25% | 4,717,387 |
| Apr 17, 2026 | 356.60 | 362.40 | 325.70 | 328.70 | 325.35 | -7.82% | 8,124,660 |
| Apr 16, 2026 | 349.50 | 357.30 | 345.80 | 356.60 | 352.97 | 1.16% | 3,893,131 |
| Apr 15, 2026 | 357.00 | 361.20 | 352.20 | 352.50 | 348.91 | -2.25% | 5,150,538 |
| Apr 14, 2026 | 369.80 | 373.20 | 358.90 | 360.60 | 356.92 | -4.10% | 3,925,100 |
| Apr 13, 2026 | 382.00 | 383.30 | 372.90 | 376.00 | 372.17 | 2.26% | 3,505,431 |
| Apr 10, 2026 | 368.00 | 375.10 | 361.80 | 367.70 | 363.95 | -3.01% | 4,959,709 |