Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	346.40	350.00	344.20	347.60	347.60	-1.05%	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
Apr 9, 2026	370.60	380.50	370.20	379.10	375.24	4.75%	4,459,604
Apr 8, 2026	361.20	367.70	353.30	361.90	358.21	-12.12%	10,186,270
Apr 7, 2026	406.70	414.50	399.10	411.80	407.60	3.18%	5,828,498
Apr 1, 2026	388.00	402.80	388.00	399.10	395.03	-5.07%	4,347,536
Mar 31, 2026	412.70	422.30	410.40	420.40	416.11	0.05%	5,035,074
Mar 30, 2026	402.50	421.40	402.40	420.20	415.92	4.61%	4,971,420
Mar 27, 2026	398.00	401.90	394.40	401.70	397.61	1.06%	4,279,465
Mar 26, 2026	392.60	397.50	391.80	397.50	393.45	1.35%	3,681,145
Mar 25, 2026	376.00	392.20	375.10	392.20	388.20	2.06%	5,806,015
Mar 24, 2026	376.20	390.20	375.00	384.30	380.38	2.62%	5,887,197
Mar 23, 2026	397.10	401.00	361.00	374.50	370.68	-5.17%	10,001,390
Mar 20, 2026	383.00	398.60	381.00	394.90	390.87	-0.93%	10,410,230
Mar 19, 2026	371.10	401.80	371.10	398.60	394.54	11.03%	12,646,940
Mar 18, 2026	350.00	360.00	349.20	359.00	355.34	1.10%	5,802,062
Mar 17, 2026	348.00	355.50	347.50	355.10	351.48	1.95%	5,156,185
Mar 16, 2026	343.50	352.80	343.50	348.30	344.75	2.77%	6,210,745
Mar 13, 2026	335.00	339.40	332.60	338.90	335.45	1.92%	5,944,288
Mar 12, 2026	324.10	332.50	321.40	332.50	329.11	3.33%	6,694,750
Mar 11, 2026	311.50	322.50	311.50	321.80	318.52	2.78%	5,807,193
Mar 10, 2026	308.00	317.50	307.00	313.10	309.91	-3.78%	9,116,200
Mar 9, 2026	335.00	336.20	321.20	325.40	322.08	2.75%	12,532,020
Mar 6, 2026	307.00	318.60	306.20	316.70	313.47	3.06%	9,399,506
Mar 5, 2026	306.60	308.60	295.70	307.30	304.17	2.40%	7,971,701
Mar 4, 2026	305.50	306.60	295.90	300.10	297.04	-2.82%	7,751,554
Mar 3, 2026	314.00	316.90	305.20	308.80	305.65	1.38%	10,404,770
Mar 2, 2026	301.40	314.50	295.20	304.60	301.50	8.17%	11,572,860
Feb 27, 2026	277.70	284.30	276.90	281.60	278.73	0.93%	6,327,626