Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.70	41.14	39.92	40.35	40.35	-1.56%	5,565,193
Jul 23, 2026	41.22	41.63	40.91	40.99	40.99	2.58%	5,677,097
Jul 22, 2026	39.40	40.08	39.23	39.96	39.96	6.30%	5,196,789
Jul 21, 2026	37.64	37.98	37.25	37.59	37.59	0.64%	3,632,962
Jul 20, 2026	36.97	37.85	36.83	37.35	37.35	-0.05%	6,157,672
Jul 17, 2026	36.89	37.42	36.79	37.37	37.37	4.88%	4,681,687
Jul 16, 2026	35.66	35.95	35.49	35.63	35.63	-0.67%	2,991,122
Jul 15, 2026	36.19	36.21	35.44	35.87	35.87	-0.88%	2,607,585
Jul 14, 2026	36.40	36.54	35.64	36.19	36.19	0.36%	3,633,107
Jul 13, 2026	34.90	36.28	34.85	36.06	36.06	6.31%	5,556,942
Jul 10, 2026	33.83	34.13	33.43	33.92	33.92	-0.26%	2,387,778
Jul 9, 2026	34.26	34.39	33.82	34.01	34.01	-0.76%	3,140,594
Jul 8, 2026	34.49	34.83	34.12	34.27	34.27	1.06%	5,057,388
Jul 7, 2026	32.79	34.15	32.78	33.91	33.91	5.77%	4,806,605
Jul 6, 2026	32.11	32.17	31.93	32.06	32.06	0.06%	2,792,675
Jul 2, 2026	31.89	32.20	31.81	32.04	32.04	2.66%	3,074,169
Jul 1, 2026	31.21	31.47	31.13	31.21	31.21	-0.61%	2,600,733
Jun 30, 2026	31.57	31.70	31.20	31.40	31.40	0.71%	3,371,222
Jun 29, 2026	31.18	31.42	31.08	31.18	31.18	0.48%	2,122,533
Jun 26, 2026	31.28	31.32	30.90	31.03	31.03	-1.68%	2,468,144
Jun 25, 2026	30.92	31.63	30.83	31.56	31.56	-0.13%	4,175,752
Jun 24, 2026	31.48	31.66	31.29	31.60	31.60	-3.22%	3,429,336
Jun 23, 2026	32.51	32.68	32.34	32.65	32.65	-0.67%	3,229,710
Jun 22, 2026	32.62	32.89	32.26	32.87	32.87	1.51%	3,696,577
Jun 18, 2026	32.27	32.52	31.83	32.38	32.38	-4.09%	5,721,284
Jun 17, 2026	34.10	34.52	33.61	33.76	33.76	-0.24%	4,313,500
Jun 16, 2026	33.91	34.19	33.67	33.84	33.84	-1.23%	5,246,443
Jun 15, 2026	34.03	34.46	33.93	34.26	34.26	-5.31%	4,814,087
Jun 12, 2026	35.55	36.76	35.51	36.18	36.18	-1.55%	5,567,759
Jun 11, 2026	38.33	38.45	36.69	36.75	36.75	-1.97%	6,100,834
Jun 10, 2026	37.09	37.97	37.06	37.49	37.49	2.46%	2,816,004
Jun 9, 2026	37.03	37.05	35.94	36.59	36.59	-2.69%	4,246,278
Jun 8, 2026	37.80	37.94	37.39	37.60	37.60	1.79%	2,373,994
Jun 5, 2026	37.67	37.69	36.92	36.94	36.94	-1.89%	2,365,584
Jun 4, 2026	37.53	37.94	37.51	37.65	37.65	-0.79%	2,840,874
Jun 3, 2026	38.20	38.47	37.94	37.95	37.95	0.34%	2,901,395
Jun 2, 2026	37.25	37.87	37.23	37.82	37.82	1.34%	2,362,610
Jun 1, 2026	37.77	38.10	37.22	37.32	37.32	3.70%	4,419,209
May 29, 2026	36.40	36.43	35.52	35.99	35.99	-1.53%	3,338,714
May 28, 2026	37.23	37.29	36.20	36.55	36.55	0.14%	3,552,381
May 27, 2026	36.73	37.08	36.43	36.50	36.50	-3.29%	3,486,270
May 26, 2026	38.19	38.55	37.70	37.74	37.74	-2.76%	2,972,738
May 22, 2026	38.57	38.95	38.31	38.81	38.81	0.36%	2,882,795
May 21, 2026	39.94	40.01	38.34	38.67	38.67	-0.74%	5,177,122
May 20, 2026	40.25	40.61	38.88	38.96	38.96	-4.49%	5,270,524
May 19, 2026	40.88	40.94	40.02	40.79	40.79	2.85%	4,140,298
May 18, 2026	39.22	40.00	38.75	39.66	39.66	0.46%	5,054,507
May 15, 2026	38.29	39.64	38.29	39.48	39.48	3.38%	3,556,311
May 14, 2026	38.10	38.84	37.98	38.51	38.19	0.60%	2,322,261
May 13, 2026	38.13	38.35	37.87	38.28	37.96	-0.62%	1,978,069