Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
25.63
+0.09 (0.35%)
Mar 25, 2025, 4:00 PM EST - Market closed

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202525.9326.1625.3925.6225.620.31%4,388,620
Mar 24, 202525.4825.6625.4025.5425.54-0.51%3,252,338
Mar 21, 202525.6825.7625.5325.6725.671.38%2,926,503
Mar 20, 202524.9625.4224.9225.3225.320.68%2,350,297
Mar 19, 202524.9825.2524.9425.1525.151.78%2,942,776
Mar 18, 202524.8124.8624.5824.7124.710.04%4,461,001
Mar 17, 202524.6424.8224.5624.7024.701.69%2,354,478
Mar 14, 202523.8524.3523.7124.2924.292.14%2,637,728
Mar 13, 202524.1224.3423.4923.7823.78-1.12%6,638,450
Mar 12, 202523.8924.1523.5924.0524.050.50%4,217,544
Mar 11, 202524.5024.5923.8223.9323.93-0.91%5,956,403
Mar 10, 202524.1924.5423.9524.1524.154.23%5,459,816
Mar 7, 202523.1623.4322.9723.1723.173.58%4,473,104
Mar 6, 202522.4522.6222.1022.3722.37-0.18%5,021,747
Mar 5, 202522.4322.5022.0522.4122.41-0.31%2,647,801
Mar 4, 202522.1722.6622.0022.4822.48-0.79%3,293,109
Mar 3, 202523.4023.4922.4322.6622.66-3.12%6,280,770
Feb 28, 202522.7823.9522.6823.3923.392.01%6,668,557
Feb 27, 202522.9323.1022.7422.9322.931.33%4,105,339
Feb 26, 202522.8222.9422.4622.6322.63-0.79%5,154,415
Feb 25, 202523.1223.2222.6422.8122.81-2.31%4,655,083
Feb 24, 202523.2523.4223.0723.3523.350.47%2,730,414
Feb 21, 202523.2323.4023.1223.2423.24-1.02%3,621,396
Feb 20, 202523.2623.4923.1723.4823.481.78%2,946,193
Feb 19, 202523.1423.5022.9223.0723.07-0.39%5,122,454
Feb 18, 202522.5123.3222.4223.1623.160.30%6,699,296
Feb 14, 202523.3023.5223.0523.0923.09-1.37%3,000,435
Feb 13, 202523.2723.5323.1023.4122.720.60%4,225,571
Feb 12, 202524.0524.1622.9223.2722.59-5.67%8,149,499
Feb 11, 202524.8925.0424.6524.6723.940.49%7,190,699
Feb 10, 202524.2024.6224.1424.5523.834.25%8,354,278
Feb 7, 202523.4523.8423.3323.5522.862.12%6,152,745
Feb 6, 202523.9524.0022.9023.0622.38-1.66%11,743,174
Feb 5, 202523.8724.0123.3523.4522.76-5.37%9,746,068
Feb 4, 202523.8524.8523.8524.7824.054.07%5,126,542
Feb 3, 202523.8324.0123.7223.8123.11-0.75%3,171,147
Jan 31, 202524.2924.3723.9223.9923.28-0.25%3,295,014
Jan 30, 202523.9424.1323.7324.0523.340.63%2,475,562
Jan 29, 202523.7623.9923.7423.9023.201.36%2,828,811
Jan 28, 202523.7123.8923.3923.5822.890.17%3,250,047
Jan 27, 202523.7323.8723.4823.5422.85-1.22%4,175,840
Jan 24, 202524.1924.2323.8323.8323.13-1.65%2,716,255
Jan 23, 202524.4524.5824.1724.2323.520.96%3,121,121
Jan 22, 202524.3424.3624.0024.0023.29-2.24%3,619,294
Jan 21, 202524.1724.7424.0224.5523.83-1.48%4,258,333
Jan 17, 202524.9225.1824.8824.9224.19-0.56%3,389,689
Jan 16, 202525.0225.2024.9925.0624.32-2.38%3,679,162
Jan 15, 202525.5925.7925.5325.6724.920.63%2,488,872
Jan 14, 202525.6425.7125.3525.5124.76-1.05%5,255,599
Jan 13, 202525.7026.0025.6625.7825.022.02%2,635,989