Skip to main content
logo
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
24.23
-0.05 (-0.21%)
At close: Sep 9, 2025, 4:00 PM
24.40
+0.17 (0.70%)
Pre-market: Sep 10, 2025, 8:50 AM EDT

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202524.3424.5124.2024.2324.23-0.21%2,912,198
Sep 8, 202524.1024.3023.8924.2824.281.97%4,748,011
Sep 5, 202523.9223.9723.5823.8123.81-0.96%3,008,651
Sep 4, 202523.8524.0623.7824.0424.041.43%5,147,889
Sep 3, 202524.2724.3723.6923.7023.70-4.36%5,490,341
Sep 2, 202524.6624.9124.5924.7824.780.69%2,532,189
Aug 29, 202524.6024.7524.5524.6124.610.49%2,254,452
Aug 28, 202524.3524.5624.1024.4924.49-0.49%3,479,060
Aug 27, 202524.4924.7124.4924.6124.610.49%3,494,904
Aug 26, 202524.7224.7524.4524.4924.49-1.80%2,891,857
Aug 25, 202524.7524.9824.6724.9424.94-0.91%2,690,598
Aug 22, 202524.8725.2124.8625.1725.170.80%2,158,128
Aug 21, 202524.6725.0424.5824.9724.972.42%4,352,406
Aug 20, 202524.2124.4724.2024.3824.382.22%3,432,312
Aug 19, 202523.9124.1723.7523.8523.85-2.33%3,517,716
Aug 18, 202524.2724.5524.1424.4224.05-0.49%3,198,049
Aug 15, 202524.4424.6924.4124.5424.170.16%2,687,770
Aug 14, 202524.4024.5724.3124.5024.13-0.37%2,628,567
Aug 13, 202524.2924.6124.2724.5924.211.11%4,313,698
Aug 12, 202524.3124.5724.2524.3223.950.16%2,685,947
Aug 11, 202524.5024.5924.1824.2823.91-0.90%2,833,529
Aug 8, 202525.0925.2524.4224.5024.13-1.17%5,633,151
Aug 7, 202524.7125.0424.6524.7924.410.16%4,783,813
Aug 6, 202525.5225.9824.2224.7524.37-1.67%9,904,399
Aug 5, 202525.1225.3925.0525.1724.79-0.20%3,511,936
Aug 4, 202525.2225.3925.1625.2224.84-0.90%2,884,925
Aug 1, 202526.0026.0425.3025.4525.06-1.17%2,791,897
Jul 31, 202525.6426.0625.6025.7525.36-0.43%2,391,937
Jul 30, 202525.9626.1825.7025.8625.47-4.43%4,602,599
Jul 29, 202526.1927.0726.1927.0626.653.76%7,227,427
Jul 28, 202525.8226.1925.7826.0825.682.84%3,885,033
Jul 25, 202525.4925.5425.2925.3624.97-1.25%3,283,026
Jul 24, 202525.4025.8825.3825.6825.29-1.04%4,832,400
Jul 23, 202525.3325.9525.1625.9525.551.37%9,197,310
Jul 22, 202525.7325.9425.5425.6025.210.08%4,551,473
Jul 21, 202525.8325.9025.5825.5825.19-0.47%2,543,078
Jul 18, 202526.1026.2325.6225.7025.31-0.12%3,242,586
Jul 17, 202525.4525.7725.4325.7325.34-0.08%2,426,540
Jul 16, 202525.5725.8425.4325.7525.360.08%2,300,363
Jul 15, 202526.1026.1725.6525.7325.34-2.46%2,700,458
Jul 14, 202527.1227.1226.3126.3825.98-2.66%3,771,920
Jul 11, 202526.7427.1826.6927.1026.691.57%4,482,049
Jul 10, 202526.2826.6926.2526.6826.271.21%2,710,919
Jul 9, 202526.2826.4426.1626.3625.961.00%3,398,737
Jul 8, 202525.5526.1825.4826.1025.702.43%3,159,407
Jul 7, 202525.5025.6525.2625.4825.09-0.82%2,812,091
Jul 3, 202525.7925.8925.6425.6925.30-0.85%1,933,476
Jul 2, 202525.5725.9625.3725.9125.512.65%5,000,782
Jul 1, 202525.3725.5225.2025.2424.850.40%5,038,547
Jun 30, 202525.0825.2225.0425.1424.760.12%2,798,006