Skip to main content
logo
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
23.50
-0.21 (-0.89%)
At close: Jan 9, 2026, 4:00 PM EST
23.61
+0.11 (0.47%)
After-hours: Jan 9, 2026, 7:59 PM EST

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.7023.9023.4923.5023.50-0.89%5,583,323
Jan 8, 202623.0623.8122.9923.7123.712.86%4,447,939
Jan 7, 202622.9023.1022.8523.0523.05-0.52%3,860,350
Jan 6, 202624.0724.2023.1523.1723.17-4.02%5,942,142
Jan 5, 202624.0924.2223.5724.1424.14-1.67%5,871,853
Jan 2, 202623.8524.5523.8324.5524.553.89%5,877,424
Dec 31, 202523.5023.6823.5023.6323.630.13%2,292,710
Dec 30, 202523.5023.6623.4723.6023.601.16%2,440,329
Dec 29, 202523.3023.4123.2123.3323.331.26%1,941,281
Dec 26, 202523.1023.1822.8923.0423.04-0.48%1,843,438
Dec 24, 202523.0523.1923.0423.1523.150.48%1,002,304
Dec 23, 202522.8823.0522.8623.0423.041.99%2,678,772
Dec 22, 202522.6922.8922.5222.5922.59-1.01%2,770,275
Dec 19, 202522.9022.9922.7922.8222.820.75%2,692,209
Dec 18, 202522.8622.8922.5922.6522.65-1.05%3,709,611
Dec 17, 202522.7723.0122.6522.8922.892.14%4,082,510
Dec 16, 202522.5922.6022.2622.4122.41-2.05%4,194,844
Dec 15, 202522.9522.9622.7622.8822.88-0.78%2,963,870
Dec 12, 202522.9923.1122.8423.0623.061.32%2,421,686
Dec 11, 202522.8523.0322.7322.7622.76-1.04%3,770,189
Dec 10, 202522.8423.0122.5823.0023.000.09%3,226,956
Dec 9, 202523.2423.3022.9422.9822.98-0.48%3,581,315
Dec 8, 202523.0123.3123.0123.0923.090.43%2,420,871
Dec 5, 202523.1323.4422.9922.9922.99-1.63%3,027,787
Dec 4, 202523.2523.3823.2423.3723.37-0.13%3,309,152
Dec 3, 202523.1123.4223.1023.4023.402.68%2,807,473
Dec 2, 202522.7422.8622.4822.7922.79-0.09%3,741,935
Dec 1, 202522.8123.0722.7722.8122.81-0.44%3,463,170
Nov 28, 202522.7723.0422.7422.9122.911.60%3,043,772
Nov 26, 202522.5122.6622.4522.5522.550.13%4,473,562
Nov 25, 202522.4522.6122.2622.5222.52-0.71%4,694,289
Nov 24, 202522.7722.8222.5322.6822.68-1.31%5,935,151
Nov 21, 202522.8723.0522.6622.9822.98-0.26%6,761,658
Nov 20, 202523.4623.7023.0423.0423.04-0.99%6,481,276
Nov 19, 202523.3423.4023.1123.2723.27-4.16%6,010,219
Nov 18, 202523.9324.3823.8224.2824.28-5,337,759
Nov 17, 202524.3624.5824.2324.2824.28-0.65%2,788,467
Nov 14, 202524.1324.4724.0724.4424.440.16%2,702,417
Nov 13, 202524.4624.6124.3024.4024.100.66%2,278,704
Nov 12, 202524.2124.3324.1124.2423.94-1.94%2,503,339
Nov 11, 202524.5624.9024.5624.7224.412.11%2,681,531
Nov 10, 202524.3524.3723.7424.2123.91-0.53%3,803,020
Nov 7, 202524.0124.3823.9924.3424.041.25%3,729,251
Nov 6, 202523.8924.1523.8824.0423.740.97%3,727,207
Nov 5, 202523.9724.3323.8023.8123.51-0.67%3,208,409
Nov 4, 202523.7423.9923.5923.9723.67-0.08%3,144,775
Nov 3, 202524.0124.2023.9223.9923.690.13%2,385,996
Oct 31, 202523.8824.0523.7723.9623.66-0.04%3,511,554
Oct 30, 202523.9924.2223.8623.9723.67-0.83%3,404,472
Oct 29, 202523.9124.4423.9024.1723.870.33%7,208,586