Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	38.35	38.65	38.14	38.52	38.20	0.78%	2,867,857
May 11, 2026	37.57	38.52	37.41	38.22	37.90	4.17%	3,569,126
May 8, 2026	36.88	37.17	36.51	36.69	36.38	-0.60%	4,510,468
May 7, 2026	36.77	37.17	36.07	36.91	36.60	-2.95%	7,367,012
May 6, 2026	37.72	38.16	37.48	38.03	37.71	-8.05%	6,447,011
May 5, 2026	41.18	41.67	40.96	41.36	41.02	0.10%	2,794,110
May 4, 2026	40.68	41.70	40.09	41.32	40.98	4.05%	4,615,414
May 1, 2026	40.10	40.52	39.09	39.71	39.38	-2.55%	3,472,536
Apr 30, 2026	39.72	40.85	39.54	40.75	40.41	1.70%	4,594,633
Apr 29, 2026	39.69	40.34	39.39	40.07	39.74	4.05%	4,097,005
Apr 28, 2026	38.58	38.95	38.34	38.51	38.19	1.21%	4,249,900
Apr 27, 2026	38.46	38.54	37.96	38.05	37.73	0.29%	2,664,640
Apr 24, 2026	38.34	38.47	37.47	37.94	37.62	-1.74%	2,661,552
Apr 23, 2026	38.11	39.09	37.83	38.61	38.29	1.69%	4,664,382
Apr 22, 2026	38.02	38.20	37.50	37.97	37.65	0.85%	3,871,084
Apr 21, 2026	36.82	37.76	36.53	37.65	37.34	4.55%	5,769,795
Apr 20, 2026	35.68	36.37	35.44	36.01	35.71	1.52%	5,430,917
Apr 17, 2026	35.17	35.49	34.44	35.47	35.17	-7.32%	13,498,990
Apr 16, 2026	37.42	38.52	37.31	38.27	37.95	3.94%	6,308,502
Apr 15, 2026	37.78	37.85	36.56	36.82	36.51	-3.11%	7,921,648
Apr 14, 2026	38.68	38.70	37.81	38.00	37.68	-3.06%	5,975,703
Apr 13, 2026	39.80	40.14	39.01	39.20	38.87	0.62%	4,715,971
Apr 10, 2026	38.21	39.21	38.13	38.96	38.64	1.06%	5,880,444
Apr 9, 2026	39.90	40.07	38.20	38.55	38.23	-1.98%	6,520,016
Apr 8, 2026	37.35	39.48	37.00	39.33	39.00	-6.51%	11,372,371
Apr 7, 2026	42.49	42.83	41.70	42.07	41.72	0.29%	5,764,678
Apr 6, 2026	42.81	42.81	41.47	41.95	41.60	0.48%	3,227,258
Apr 2, 2026	42.02	42.83	41.21	41.75	41.40	3.37%	7,193,792
Apr 1, 2026	40.97	41.81	39.47	40.39	40.05	-4.29%	12,140,599
Mar 31, 2026	42.90	43.46	40.94	42.20	41.85	-0.47%	10,491,975
Mar 30, 2026	42.82	43.20	42.23	42.40	42.05	2.09%	7,797,042
Mar 27, 2026	41.07	41.57	40.96	41.53	41.18	1.00%	8,504,150
Mar 26, 2026	40.92	41.57	40.87	41.12	40.78	1.68%	7,682,259
Mar 25, 2026	39.14	40.80	39.12	40.44	40.10	1.23%	9,982,216
Mar 24, 2026	39.42	40.31	39.42	39.95	39.62	1.47%	14,088,560
Mar 23, 2026	37.82	39.75	37.74	39.37	39.04	-5.36%	17,726,574
Mar 20, 2026	40.81	41.84	40.70	41.60	41.25	2.69%	13,555,307
Mar 19, 2026	41.06	42.06	39.85	40.51	40.17	5.14%	22,092,002
Mar 18, 2026	37.43	38.58	37.29	38.53	38.21	4.30%	11,512,764
Mar 17, 2026	36.43	37.14	36.24	36.94	36.63	3.68%	5,474,889
Mar 16, 2026	35.58	36.00	35.41	35.63	35.33	1.08%	5,265,447