Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	45.89	46.58	45.43	46.12	46.12	0.79%	3,726,237
Oct 20, 2026	46.52	46.63	44.70	45.76	45.76	-0.85%	4,499,083
Oct 19, 2026	46.24	46.77	46.01	46.15	46.15	-1.77%	3,439,323
Oct 16, 2026	45.87	47.01	45.60	46.98	46.98	4.59%	4,442,864
Oct 15, 2026	45.50	45.51	44.69	44.92	44.92	-0.82%	4,095,046
Oct 14, 2026	45.25	45.64	45.05	45.29	45.29	0.60%	3,757,531
Oct 13, 2026	44.08	45.10	44.01	45.02	45.02	2.46%	4,976,740
Oct 12, 2026	43.91	44.29	43.66	43.94	43.94	2.16%	3,349,637
Oct 9, 2026	43.17	43.88	42.90	43.01	43.01	0.19%	5,965,928
Oct 8, 2026	42.97	43.41	42.60	42.93	42.93	3.17%	4,991,706
Oct 7, 2026	42.59	43.08	41.51	41.61	41.61	-3.26%	4,432,378
Oct 6, 2026	42.44	43.31	42.33	43.01	43.01	1.56%	4,632,023
Oct 5, 2026	42.26	42.78	41.76	42.35	42.35	-0.49%	3,902,551
Oct 2, 2026	41.78	42.64	41.76	42.56	42.56	0.92%	2,927,703
Oct 1, 2026	41.20	42.19	41.20	42.17	42.17	1.37%	3,280,325
Sep 30, 2026	41.37	41.98	41.36	41.60	41.60	0.63%	4,082,958
Sep 29, 2026	40.96	41.82	40.96	41.34	41.34	-2.20%	4,355,612
Sep 28, 2026	42.80	43.09	42.08	42.27	42.27	0.19%	4,809,946
Sep 25, 2026	42.48	42.82	41.93	42.19	42.19	-2.27%	4,783,855
Sep 24, 2026	43.75	44.10	42.93	43.17	43.17	0.63%	5,276,540
Sep 23, 2026	42.18	43.12	42.14	42.90	42.90	2.61%	3,897,277
Sep 22, 2026	41.60	42.25	41.33	41.81	41.81	-1.60%	4,415,052
Sep 21, 2026	43.84	43.90	42.48	42.49	42.49	-3.63%	3,131,516
Sep 18, 2026	44.23	44.61	44.00	44.09	44.09	-0.54%	3,523,663
Sep 17, 2026	43.80	44.54	43.72	44.33	44.33	0.29%	2,653,665
Sep 16, 2026	45.41	45.47	44.14	44.20	44.20	-3.39%	3,898,916
Sep 15, 2026	44.56	45.84	44.54	45.75	45.75	2.72%	3,318,708
Sep 14, 2026	45.40	45.62	44.33	44.54	44.54	-0.58%	4,079,984
Sep 11, 2026	44.32	44.97	44.25	44.80	44.80	-0.69%	2,942,075
Sep 10, 2026	45.46	45.55	44.48	45.11	45.11	-0.27%	3,581,072
Sep 9, 2026	44.85	45.34	44.70	45.23	45.23	4.24%	4,613,985
Sep 8, 2026	42.99	43.49	42.75	43.39	43.39	3.09%	3,612,028
Sep 4, 2026	42.66	42.80	41.98	42.09	42.09	-1.34%	2,827,374
Sep 3, 2026	43.07	43.22	42.61	42.66	42.66	-2.11%	1,927,041
Sep 2, 2026	43.18	43.83	43.11	43.58	43.58	-1.47%	2,337,778
Sep 1, 2026	43.42	44.33	43.30	44.23	44.23	3.34%	2,509,218
Aug 31, 2026	42.62	43.06	42.27	42.80	42.80	3.41%	2,473,609
Aug 28, 2026	41.37	41.49	41.14	41.39	41.39	-0.39%	1,780,912
Aug 27, 2026	41.42	41.90	40.72	41.55	41.55	0.58%	2,275,165
Aug 26, 2026	40.99	41.93	40.98	41.31	41.31	0.24%	2,692,537
Aug 25, 2026	41.66	41.98	41.13	41.21	41.21	-2.74%	5,198,453
Aug 24, 2026	42.49	42.74	42.07	42.37	42.37	-1.14%	2,279,571
Aug 21, 2026	43.01	43.17	42.61	42.86	42.86	-	1,909,449
Aug 20, 2026	42.64	43.05	42.62	42.86	42.86	1.97%	1,927,344
Aug 19, 2026	42.00	42.62	41.91	42.03	42.03	0.45%	2,387,621
Aug 18, 2026	41.91	42.06	41.69	41.84	41.84	0.05%	2,762,206
Aug 17, 2026	41.36	41.95	41.04	41.82	41.82	2.58%	2,884,288
Aug 14, 2026	40.38	41.11	40.23	40.77	40.77	1.37%	2,054,904
Aug 13, 2026	40.23	40.66	39.74	40.54	40.22	-1.10%	1,751,366
Aug 12, 2026	40.75	41.05	40.55	40.99	40.67	0.15%	1,843,677