Equinor ASA (OSL:EQNR)
Norway · Delayed Price · Currency is NOK 415.50
+1.70 (0.41%)
Sep 11, 2026, 4:25 PM CET
Equinor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 382.70 | 385.80 | 380.40 | 385.80 | 385.80 | 2.36% | 2,662,192 |
| Aug 13, 2026 | 386.80 | 387.60 | 375.60 | 376.90 | 376.90 | -1.92% | 1,562,573 |
| Aug 12, 2026 | 389.60 | 391.50 | 384.50 | 388.00 | 384.30 | -0.56% | 2,084,325 |
| Aug 11, 2026 | 391.20 | 395.80 | 386.40 | 390.20 | 386.47 | 1.69% | 2,784,227 |
| Aug 10, 2026 | 372.00 | 384.00 | 371.30 | 383.70 | 380.04 | 3.15% | 2,367,531 |
| Aug 7, 2026 | 379.20 | 382.10 | 369.60 | 372.00 | 368.45 | 0.19% | 1,767,185 |
| Aug 6, 2026 | 369.90 | 373.40 | 368.00 | 371.30 | 367.75 | 0.60% | 1,803,755 |
| Aug 5, 2026 | 371.30 | 379.50 | 369.10 | 369.10 | 365.58 | -1.02% | 2,369,687 |
| Aug 4, 2026 | 381.10 | 390.10 | 369.90 | 372.90 | 369.34 | -2.10% | 3,003,281 |
| Aug 3, 2026 | 375.00 | 382.90 | 373.50 | 380.90 | 377.26 | -1.42% | 2,499,770 |
| Jul 31, 2026 | 378.20 | 390.20 | 378.20 | 386.40 | 382.71 | 0.76% | 2,427,260 |
| Jul 30, 2026 | 394.70 | 395.10 | 383.50 | 383.50 | 379.84 | -2.29% | 2,803,282 |
| Jul 29, 2026 | 379.80 | 394.80 | 379.20 | 392.50 | 388.75 | 4.00% | 3,556,640 |
| Jul 28, 2026 | 372.00 | 378.50 | 369.70 | 377.40 | 373.80 | -0.03% | 2,838,644 |
| Jul 27, 2026 | 371.60 | 378.60 | 368.70 | 377.50 | 373.90 | -3.82% | 3,045,020 |
| Jul 24, 2026 | 393.00 | 393.90 | 384.60 | 392.50 | 388.75 | -1.36% | 2,610,780 |
| Jul 23, 2026 | 385.60 | 398.70 | 384.00 | 397.90 | 394.10 | 4.82% | 3,730,619 |
| Jul 22, 2026 | 367.60 | 381.00 | 366.10 | 379.60 | 375.98 | 4.17% | 3,054,788 |
| Jul 21, 2026 | 361.70 | 364.40 | 360.00 | 364.40 | 360.92 | 2.10% | 2,478,662 |
| Jul 20, 2026 | 364.80 | 367.60 | 353.70 | 356.90 | 353.49 | -0.36% | 3,634,153 |
| Jul 17, 2026 | 344.00 | 359.50 | 343.90 | 358.20 | 354.78 | 3.86% | 2,783,012 |
| Jul 16, 2026 | 345.20 | 346.20 | 339.90 | 344.90 | 341.61 | -1.12% | 1,978,635 |
| Jul 15, 2026 | 353.60 | 353.60 | 347.90 | 348.80 | 345.47 | -0.54% | 2,207,541 |
| Jul 14, 2026 | 355.00 | 356.90 | 348.20 | 350.70 | 347.35 | 1.45% | 3,462,083 |
| Jul 13, 2026 | 337.00 | 345.70 | 335.10 | 345.70 | 342.40 | 4.92% | 3,133,955 |
| Jul 10, 2026 | 330.00 | 331.80 | 328.00 | 329.50 | 326.35 | -1.29% | 1,538,151 |
| Jul 9, 2026 | 332.50 | 338.20 | 330.30 | 333.80 | 330.61 | -0.74% | 2,823,811 |
| Jul 8, 2026 | 334.00 | 340.60 | 330.40 | 336.30 | 333.09 | 3.06% | 5,018,227 |
| Jul 7, 2026 | 320.10 | 326.30 | 318.00 | 326.30 | 323.18 | 3.10% | 2,943,857 |
| Jul 6, 2026 | 318.70 | 318.70 | 314.00 | 316.50 | 313.48 | -0.53% | 1,465,341 |