Skip to main content
logo
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
25.95
-0.90 (-3.35%)
At close: Feb 2, 2026, 4:00 PM EST
26.00
+0.05 (0.19%)
After-hours: Feb 2, 2026, 7:00 PM EST

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.0326.2425.8925.9525.95-3.35%6,853,793
Jan 30, 202626.7426.9626.3926.8526.85-0.22%3,599,307
Jan 29, 202627.4227.4926.6626.9126.912.55%5,271,219
Jan 28, 202626.4126.5325.9826.2426.24-0.23%4,654,998
Jan 27, 202625.7626.3525.7626.3026.302.61%3,732,651
Jan 26, 202625.8025.8125.4525.6325.630.08%2,448,357
Jan 23, 202625.4625.7025.3325.6125.613.77%5,579,559
Jan 22, 202624.9125.0224.4724.6824.68-3.86%5,629,338
Jan 21, 202625.3925.7425.3825.6725.673.34%6,974,129
Jan 20, 202625.0125.3224.8424.8424.84-2.09%6,518,705
Jan 16, 202625.2325.4525.1525.3725.372.71%5,689,384
Jan 15, 202624.5625.0424.3624.7024.70-1.00%6,490,767
Jan 14, 202624.6125.4724.6024.9524.951.80%9,423,511
Jan 13, 202624.2724.7224.2124.5124.512.60%6,352,533
Jan 12, 202623.7624.1023.6923.8923.891.66%5,134,705
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