Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
22.82
+0.17 (0.75%)
Dec 19, 2025, 4:00 PM EST - Market closed
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.90 | 22.99 | 22.79 | 22.82 | 22.82 | 0.75% | 2,692,209 |
| Dec 18, 2025 | 22.86 | 22.89 | 22.59 | 22.65 | 22.65 | -1.05% | 3,709,611 |
| Dec 17, 2025 | 22.77 | 23.01 | 22.65 | 22.89 | 22.89 | 2.14% | 4,082,510 |
| Dec 16, 2025 | 22.59 | 22.60 | 22.26 | 22.41 | 22.41 | -2.05% | 4,194,844 |
| Dec 15, 2025 | 22.95 | 22.96 | 22.76 | 22.88 | 22.88 | -0.78% | 2,963,870 |
| Dec 12, 2025 | 22.99 | 23.11 | 22.84 | 23.06 | 23.06 | 1.32% | 2,421,686 |
| Dec 11, 2025 | 22.85 | 23.03 | 22.73 | 22.76 | 22.76 | -1.04% | 3,770,189 |
| Dec 10, 2025 | 22.84 | 23.01 | 22.58 | 23.00 | 23.00 | 0.09% | 3,226,956 |
| Dec 9, 2025 | 23.24 | 23.30 | 22.94 | 22.98 | 22.98 | -0.48% | 3,581,315 |
| Dec 8, 2025 | 23.01 | 23.31 | 23.01 | 23.09 | 23.09 | 0.43% | 2,420,871 |
| Dec 5, 2025 | 23.13 | 23.44 | 22.99 | 22.99 | 22.99 | -1.63% | 3,027,787 |
| Dec 4, 2025 | 23.25 | 23.38 | 23.24 | 23.37 | 23.37 | -0.13% | 3,309,152 |
| Dec 3, 2025 | 23.11 | 23.42 | 23.10 | 23.40 | 23.40 | 2.68% | 2,807,473 |
| Dec 2, 2025 | 22.74 | 22.86 | 22.48 | 22.79 | 22.79 | -0.09% | 3,741,935 |
| Dec 1, 2025 | 22.81 | 23.07 | 22.77 | 22.81 | 22.81 | -0.44% | 3,463,170 |
| Nov 28, 2025 | 22.77 | 23.04 | 22.74 | 22.91 | 22.91 | 1.60% | 3,043,772 |
| Nov 26, 2025 | 22.51 | 22.66 | 22.45 | 22.55 | 22.55 | 0.13% | 4,473,562 |
| Nov 25, 2025 | 22.45 | 22.61 | 22.26 | 22.52 | 22.52 | -0.71% | 4,694,289 |
| Nov 24, 2025 | 22.77 | 22.82 | 22.53 | 22.68 | 22.68 | -1.31% | 5,935,151 |
| Nov 21, 2025 | 22.87 | 23.05 | 22.66 | 22.98 | 22.98 | -0.26% | 6,761,658 |
| Nov 20, 2025 | 23.46 | 23.70 | 23.04 | 23.04 | 23.04 | -0.99% | 6,481,276 |
| Nov 19, 2025 | 23.34 | 23.40 | 23.11 | 23.27 | 23.27 | -4.16% | 6,010,219 |
| Nov 18, 2025 | 23.93 | 24.38 | 23.82 | 24.28 | 24.28 | - | 5,337,759 |
| Nov 17, 2025 | 24.36 | 24.58 | 24.23 | 24.28 | 24.28 | -0.65% | 2,788,467 |
| Nov 14, 2025 | 24.13 | 24.47 | 24.07 | 24.44 | 24.44 | 0.16% | 2,702,417 |
| Nov 13, 2025 | 24.46 | 24.61 | 24.30 | 24.40 | 24.10 | 0.66% | 2,278,704 |
| Nov 12, 2025 | 24.21 | 24.33 | 24.11 | 24.24 | 23.94 | -1.94% | 2,503,339 |
| Nov 11, 2025 | 24.56 | 24.90 | 24.56 | 24.72 | 24.41 | 2.11% | 2,681,531 |
| Nov 10, 2025 | 24.35 | 24.37 | 23.74 | 24.21 | 23.91 | -0.53% | 3,803,020 |
| Nov 7, 2025 | 24.01 | 24.38 | 23.99 | 24.34 | 24.04 | 1.25% | 3,729,251 |
| Nov 6, 2025 | 23.89 | 24.15 | 23.88 | 24.04 | 23.74 | 0.97% | 3,727,207 |
| Nov 5, 2025 | 23.97 | 24.33 | 23.80 | 23.81 | 23.51 | -0.67% | 3,208,409 |
| Nov 4, 2025 | 23.74 | 23.99 | 23.59 | 23.97 | 23.67 | -0.08% | 3,144,775 |
| Nov 3, 2025 | 24.01 | 24.20 | 23.92 | 23.99 | 23.69 | 0.13% | 2,385,996 |
| Oct 31, 2025 | 23.88 | 24.05 | 23.77 | 23.96 | 23.66 | -0.04% | 3,511,554 |
| Oct 30, 2025 | 23.99 | 24.22 | 23.86 | 23.97 | 23.67 | -0.83% | 3,404,472 |
| Oct 29, 2025 | 23.91 | 24.44 | 23.90 | 24.17 | 23.87 | 0.33% | 7,208,586 |
| Oct 28, 2025 | 24.14 | 24.35 | 24.08 | 24.09 | 23.79 | -1.11% | 3,171,302 |
| Oct 27, 2025 | 24.19 | 24.40 | 24.11 | 24.36 | 24.06 | 0.58% | 3,512,276 |
| Oct 24, 2025 | 24.53 | 24.60 | 24.13 | 24.22 | 23.92 | -3.00% | 4,121,866 |
| Oct 23, 2025 | 24.90 | 25.11 | 24.75 | 24.97 | 24.66 | 4.17% | 5,582,073 |
| Oct 22, 2025 | 23.55 | 24.00 | 23.43 | 23.97 | 23.67 | 3.27% | 4,047,095 |
| Oct 21, 2025 | 23.23 | 23.44 | 23.09 | 23.21 | 22.92 | 0.17% | 2,564,838 |
| Oct 20, 2025 | 22.99 | 23.21 | 22.99 | 23.17 | 22.88 | 0.22% | 2,894,938 |
| Oct 17, 2025 | 23.08 | 23.17 | 22.98 | 23.12 | 22.83 | 1.00% | 5,344,567 |
| Oct 16, 2025 | 23.36 | 23.51 | 22.72 | 22.89 | 22.60 | -0.78% | 6,564,548 |
| Oct 15, 2025 | 23.31 | 23.43 | 23.01 | 23.07 | 22.78 | -0.04% | 3,007,054 |
| Oct 14, 2025 | 22.90 | 23.18 | 22.87 | 23.08 | 22.79 | -1.87% | 5,317,170 |
| Oct 13, 2025 | 23.50 | 23.61 | 23.40 | 23.52 | 23.23 | 1.34% | 1,967,621 |
| Oct 10, 2025 | 23.68 | 23.78 | 23.19 | 23.21 | 22.92 | -3.77% | 3,315,019 |