Equinor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	40.89	41.22	40.83	40.93	40.61	-0.15%	1,819,292
Aug 10, 2026	39.68	41.22	39.66	40.99	40.67	5.32%	3,490,970
Aug 7, 2026	38.98	39.50	38.83	38.92	38.61	-1.37%	2,669,685
Aug 6, 2026	39.07	39.60	38.66	39.46	39.15	3.49%	3,325,322
Aug 5, 2026	39.68	39.77	38.07	38.13	37.83	-2.66%	4,204,607
Aug 4, 2026	39.20	39.31	38.66	39.17	38.86	-1.85%	3,048,040
Aug 3, 2026	40.07	40.17	39.55	39.91	39.59	-2.90%	3,288,151
Jul 31, 2026	40.69	41.26	40.45	41.10	40.77	0.91%	2,608,684
Jul 30, 2026	40.35	40.81	40.11	40.73	40.41	-0.54%	3,450,834
Jul 29, 2026	40.88	41.14	40.43	40.95	40.63	7.00%	4,890,955
Jul 28, 2026	38.67	39.14	37.88	38.27	37.97	-0.55%	3,628,021
Jul 27, 2026	39.00	39.32	38.45	38.48	38.18	-4.63%	3,878,989
Jul 24, 2026	40.70	41.14	39.92	40.35	40.03	-1.56%	5,594,322
Jul 23, 2026	41.22	41.63	40.91	40.99	40.67	2.58%	5,697,915
Jul 22, 2026	39.40	40.08	39.23	39.96	39.64	6.30%	5,208,804
Jul 21, 2026	37.64	37.98	37.25	37.59	37.29	0.64%	3,657,633
Jul 20, 2026	36.97	37.85	36.83	37.35	37.05	-0.05%	6,165,250
Jul 17, 2026	36.89	37.42	36.79	37.37	37.07	4.88%	4,701,723
Jul 16, 2026	35.66	35.95	35.49	35.63	35.35	-0.67%	3,115,598
Jul 15, 2026	36.19	36.21	35.44	35.87	35.59	-0.88%	2,643,157
Jul 14, 2026	36.40	36.54	35.64	36.19	35.90	0.36%	3,752,769
Jul 13, 2026	34.90	36.28	34.85	36.06	35.77	6.31%	5,579,306