Skip to main content
logo
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
23.92
-0.05 (-0.23%)
Oct 31, 2025, 1:01 PM EDT - Market open

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.8824.0123.7723.91--0.25%1,470,538
Oct 30, 202523.9924.2223.8623.9723.97-0.83%3,404,472
Oct 29, 202523.9124.4423.9024.1724.170.33%7,208,586
Oct 28, 202524.1424.3524.0824.0924.09-1.11%3,171,302
Oct 27, 202524.1924.4024.1124.3624.360.58%3,512,276
Oct 24, 202524.5324.6024.1324.2224.22-3.00%4,121,866
Oct 23, 202524.9025.1124.7524.9724.974.17%5,582,073
Oct 22, 202523.5524.0023.4323.9723.973.27%4,047,095
Oct 21, 202523.2323.4423.0923.2123.210.17%2,564,838
Oct 20, 202522.9923.2122.9923.1723.170.22%2,894,938
Oct 17, 202523.0823.1722.9823.1223.121.00%5,344,567
Oct 16, 202523.3623.5122.7222.8922.89-0.78%6,564,548
Oct 15, 202523.3123.4323.0123.0723.07-0.04%3,007,054
Oct 14, 202522.9023.1822.8723.0823.08-1.87%5,317,170
Oct 13, 202523.5023.6123.4023.5223.521.34%1,967,621
Oct 10, 202523.6823.7823.1923.2123.21-3.77%3,315,019
Oct 9, 202524.6524.7724.0924.1224.12-2.07%2,224,189
Oct 8, 202524.8124.8824.5324.6324.63-2.99%4,985,847
Oct 7, 202525.1925.4024.9225.3925.390.08%3,675,271
Oct 6, 202525.1325.5525.1325.3725.372.51%3,348,112
Oct 3, 202524.6624.8924.6524.7524.751.52%3,500,210
Oct 2, 202524.4524.6824.3624.3824.38-0.81%2,982,019
Oct 1, 202524.5224.8724.4624.5824.580.82%5,034,997
Sep 30, 202524.5024.6524.2124.3824.38-1.53%3,841,733
Sep 29, 202525.2925.3224.6924.7624.76-3.05%2,715,679
Sep 26, 202525.5425.8125.4325.5425.54-3,096,210
Sep 25, 202525.6325.7525.4525.5425.54-0.58%2,506,848
Sep 24, 202525.2825.8125.2725.6925.692.80%3,974,893
Sep 23, 202524.8125.3024.7724.9924.992.29%4,115,359
Sep 22, 202524.2024.5424.1624.4324.431.16%3,319,763
Sep 19, 202524.4424.4824.0924.1524.15-1.71%4,108,862
Sep 18, 202524.6924.7824.4024.5724.57-0.45%4,616,881
Sep 17, 202524.4624.7724.4624.6824.68-0.12%4,815,998
Sep 16, 202524.4424.7624.4124.7124.711.27%2,549,435
Sep 15, 202524.3324.4524.1924.4024.400.54%2,165,098
Sep 12, 202524.3424.5024.1724.2724.270.25%3,020,748
Sep 11, 202524.3524.5024.1724.2124.21-2.89%3,057,539
Sep 10, 202524.3424.9324.2824.9324.932.89%4,323,237
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