Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
24.12
-0.51 (-2.07%)
At close: Oct 9, 2025, 4:00 PM EDT
24.12
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:15 PM EDT
Equinor ASA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 24.65 | 24.76 | 24.09 | 24.13 | - | -2.05% | 2,224,182 |
Oct 8, 2025 | 24.81 | 24.88 | 24.53 | 24.63 | 24.63 | -2.99% | 4,985,847 |
Oct 7, 2025 | 25.19 | 25.40 | 24.92 | 25.39 | 25.39 | 0.08% | 3,675,271 |
Oct 6, 2025 | 25.13 | 25.55 | 25.13 | 25.37 | 25.37 | 2.51% | 3,348,112 |
Oct 3, 2025 | 24.66 | 24.89 | 24.65 | 24.75 | 24.75 | 1.52% | 3,500,210 |
Oct 2, 2025 | 24.45 | 24.68 | 24.36 | 24.38 | 24.38 | -0.81% | 2,982,019 |
Oct 1, 2025 | 24.52 | 24.87 | 24.46 | 24.58 | 24.58 | 0.82% | 5,034,997 |
Sep 30, 2025 | 24.50 | 24.65 | 24.21 | 24.38 | 24.38 | -1.53% | 3,841,733 |
Sep 29, 2025 | 25.29 | 25.32 | 24.69 | 24.76 | 24.76 | -3.05% | 2,715,679 |
Sep 26, 2025 | 25.54 | 25.81 | 25.43 | 25.54 | 25.54 | - | 3,096,210 |
Sep 25, 2025 | 25.63 | 25.75 | 25.45 | 25.54 | 25.54 | -0.58% | 2,506,848 |
Sep 24, 2025 | 25.28 | 25.81 | 25.27 | 25.69 | 25.69 | 2.80% | 3,974,893 |
Sep 23, 2025 | 24.81 | 25.30 | 24.77 | 24.99 | 24.99 | 2.29% | 4,115,359 |
Sep 22, 2025 | 24.20 | 24.54 | 24.16 | 24.43 | 24.43 | 1.16% | 3,319,763 |
Sep 19, 2025 | 24.44 | 24.48 | 24.09 | 24.15 | 24.15 | -1.71% | 4,108,862 |
Sep 18, 2025 | 24.69 | 24.78 | 24.40 | 24.57 | 24.57 | -0.45% | 4,616,881 |
Sep 17, 2025 | 24.46 | 24.77 | 24.46 | 24.68 | 24.68 | -0.12% | 4,815,998 |
Sep 16, 2025 | 24.44 | 24.76 | 24.41 | 24.71 | 24.71 | 1.27% | 2,549,435 |
Sep 15, 2025 | 24.33 | 24.45 | 24.19 | 24.40 | 24.40 | 0.54% | 2,165,098 |
Sep 12, 2025 | 24.34 | 24.50 | 24.17 | 24.27 | 24.27 | 0.25% | 3,020,748 |
Sep 11, 2025 | 24.35 | 24.50 | 24.17 | 24.21 | 24.21 | -2.89% | 3,057,539 |
Sep 10, 2025 | 24.34 | 24.93 | 24.28 | 24.93 | 24.93 | 2.89% | 4,323,237 |
Sep 9, 2025 | 24.34 | 24.51 | 24.20 | 24.23 | 24.23 | -0.21% | 2,912,198 |
Sep 8, 2025 | 24.10 | 24.30 | 23.89 | 24.28 | 24.28 | 1.97% | 4,748,011 |
Sep 5, 2025 | 23.92 | 23.97 | 23.58 | 23.81 | 23.81 | -0.96% | 3,008,651 |
Sep 4, 2025 | 23.85 | 24.06 | 23.78 | 24.04 | 24.04 | 1.43% | 5,147,889 |
Sep 3, 2025 | 24.27 | 24.37 | 23.69 | 23.70 | 23.70 | -4.36% | 5,490,341 |
Sep 2, 2025 | 24.66 | 24.91 | 24.59 | 24.78 | 24.78 | 0.69% | 2,532,189 |
Aug 29, 2025 | 24.60 | 24.75 | 24.55 | 24.61 | 24.61 | 0.49% | 2,254,452 |
Aug 28, 2025 | 24.35 | 24.56 | 24.10 | 24.49 | 24.49 | -0.49% | 3,479,060 |
Aug 27, 2025 | 24.49 | 24.71 | 24.49 | 24.61 | 24.61 | 0.49% | 3,494,904 |
Aug 26, 2025 | 24.72 | 24.75 | 24.45 | 24.49 | 24.49 | -1.80% | 2,891,857 |
Aug 25, 2025 | 24.75 | 24.98 | 24.67 | 24.94 | 24.94 | -0.91% | 2,690,598 |
Aug 22, 2025 | 24.87 | 25.21 | 24.86 | 25.17 | 25.17 | 0.80% | 2,158,128 |
Aug 21, 2025 | 24.67 | 25.04 | 24.58 | 24.97 | 24.97 | 2.42% | 4,352,406 |
Aug 20, 2025 | 24.21 | 24.47 | 24.20 | 24.38 | 24.38 | 2.22% | 3,432,312 |
Aug 19, 2025 | 23.91 | 24.17 | 23.75 | 23.85 | 23.85 | -2.33% | 3,517,716 |
Aug 18, 2025 | 24.27 | 24.55 | 24.14 | 24.42 | 24.05 | -0.49% | 3,198,049 |
Aug 15, 2025 | 24.44 | 24.69 | 24.41 | 24.54 | 24.17 | 0.16% | 2,687,770 |
Aug 14, 2025 | 24.40 | 24.57 | 24.31 | 24.50 | 24.13 | -0.37% | 2,628,567 |
Aug 13, 2025 | 24.29 | 24.61 | 24.27 | 24.59 | 24.21 | 1.11% | 4,313,698 |
Aug 12, 2025 | 24.31 | 24.57 | 24.25 | 24.32 | 23.95 | 0.16% | 2,685,947 |
Aug 11, 2025 | 24.50 | 24.59 | 24.18 | 24.28 | 23.91 | -0.90% | 2,833,529 |
Aug 8, 2025 | 25.09 | 25.25 | 24.42 | 24.50 | 24.13 | -1.17% | 5,633,151 |
Aug 7, 2025 | 24.71 | 25.04 | 24.65 | 24.79 | 24.41 | 0.16% | 4,783,813 |
Aug 6, 2025 | 25.52 | 25.98 | 24.22 | 24.75 | 24.37 | -1.67% | 9,904,399 |
Aug 5, 2025 | 25.12 | 25.39 | 25.05 | 25.17 | 24.79 | -0.20% | 3,511,936 |
Aug 4, 2025 | 25.22 | 25.39 | 25.16 | 25.22 | 24.84 | -0.90% | 2,884,925 |
Aug 1, 2025 | 26.00 | 26.04 | 25.30 | 25.45 | 25.06 | -1.17% | 2,791,897 |
Jul 31, 2025 | 25.64 | 26.06 | 25.60 | 25.75 | 25.36 | -0.43% | 2,391,937 |