Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
25.73
-0.65 (-2.46%)
At close: Jul 15, 2025, 4:00 PM
25.89
+0.16 (0.62%)
After-hours: Jul 15, 2025, 4:52 PM EDT
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.10 | 26.17 | 25.65 | 25.73 | 25.73 | -2.46% | 2,698,669 |
| Jul 14, 2025 | 27.12 | 27.12 | 26.31 | 26.38 | 26.38 | -2.66% | 3,771,920 |
| Jul 11, 2025 | 26.74 | 27.18 | 26.69 | 27.10 | 27.10 | 1.57% | 4,482,049 |
| Jul 10, 2025 | 26.28 | 26.69 | 26.25 | 26.68 | 26.68 | 1.21% | 2,710,919 |
| Jul 9, 2025 | 26.28 | 26.44 | 26.16 | 26.36 | 26.36 | 1.00% | 3,398,737 |
| Jul 8, 2025 | 25.55 | 26.18 | 25.48 | 26.10 | 26.10 | 2.43% | 3,159,407 |
| Jul 7, 2025 | 25.50 | 25.65 | 25.26 | 25.48 | 25.48 | -0.82% | 2,812,091 |
| Jul 3, 2025 | 25.79 | 25.89 | 25.64 | 25.69 | 25.69 | -0.85% | 1,933,476 |
| Jul 2, 2025 | 25.57 | 25.96 | 25.37 | 25.91 | 25.91 | 2.65% | 5,000,782 |
| Jul 1, 2025 | 25.37 | 25.52 | 25.20 | 25.24 | 25.24 | 0.40% | 5,038,547 |
| Jun 30, 2025 | 25.08 | 25.22 | 25.04 | 25.14 | 25.14 | 0.12% | 2,798,006 |
| Jun 27, 2025 | 25.31 | 25.33 | 25.05 | 25.11 | 25.11 | -0.32% | 2,664,352 |
| Jun 26, 2025 | 25.21 | 25.35 | 25.04 | 25.19 | 25.19 | 0.36% | 4,266,056 |
| Jun 25, 2025 | 24.97 | 25.17 | 24.83 | 25.10 | 25.10 | -0.20% | 5,851,355 |
| Jun 24, 2025 | 25.29 | 25.56 | 25.13 | 25.15 | 25.15 | -5.06% | 6,348,470 |
| Jun 23, 2025 | 27.67 | 27.76 | 26.37 | 26.49 | 26.49 | -4.61% | 9,850,717 |
| Jun 20, 2025 | 27.52 | 27.83 | 27.52 | 27.77 | 27.77 | -0.18% | 4,653,849 |
| Jun 18, 2025 | 28.06 | 28.24 | 27.65 | 27.82 | 27.82 | -0.93% | 4,561,756 |
| Jun 17, 2025 | 28.09 | 28.27 | 27.93 | 28.08 | 28.08 | 1.67% | 3,069,534 |
| Jun 16, 2025 | 27.80 | 28.11 | 27.38 | 27.62 | 27.62 | -0.47% | 6,206,033 |
| Jun 13, 2025 | 27.48 | 27.80 | 27.22 | 27.75 | 27.75 | 5.15% | 6,602,126 |
| Jun 12, 2025 | 26.00 | 26.41 | 25.93 | 26.39 | 26.39 | 1.81% | 3,131,936 |
| Jun 11, 2025 | 25.41 | 25.92 | 25.32 | 25.92 | 25.92 | 2.78% | 2,493,257 |
| Jun 10, 2025 | 25.04 | 25.37 | 25.01 | 25.22 | 25.22 | 2.11% | 3,280,466 |
| Jun 9, 2025 | 24.61 | 24.79 | 24.36 | 24.70 | 24.70 | 0.73% | 1,905,022 |
| Jun 6, 2025 | 24.30 | 24.58 | 24.28 | 24.52 | 24.52 | 1.20% | 2,173,983 |
| Jun 5, 2025 | 24.49 | 24.49 | 24.18 | 24.23 | 24.23 | 0.83% | 2,214,194 |
| Jun 4, 2025 | 24.39 | 24.59 | 24.01 | 24.03 | 24.03 | -0.99% | 3,071,916 |
| Jun 3, 2025 | 24.04 | 24.41 | 23.86 | 24.27 | 24.27 | -0.21% | 2,906,217 |
| Jun 2, 2025 | 24.37 | 24.44 | 24.09 | 24.32 | 24.32 | 3.53% | 4,223,935 |
| May 30, 2025 | 23.71 | 23.74 | 23.32 | 23.49 | 23.49 | -1.84% | 6,009,494 |
| May 29, 2025 | 24.00 | 24.09 | 23.69 | 23.93 | 23.93 | -0.46% | 2,595,463 |
| May 28, 2025 | 24.17 | 24.20 | 23.91 | 24.04 | 24.04 | -1.03% | 3,495,860 |
| May 27, 2025 | 24.50 | 24.62 | 24.18 | 24.29 | 24.29 | 1.97% | 3,911,519 |
| May 23, 2025 | 23.48 | 23.86 | 23.47 | 23.82 | 23.82 | 1.36% | 2,158,365 |
| May 22, 2025 | 23.34 | 23.66 | 23.06 | 23.50 | 23.50 | -0.51% | 4,611,615 |
| May 21, 2025 | 24.08 | 24.11 | 23.61 | 23.62 | 23.62 | -0.17% | 4,580,904 |
| May 20, 2025 | 23.70 | 23.84 | 23.58 | 23.66 | 23.66 | 2.38% | 4,989,675 |
| May 19, 2025 | 23.40 | 23.43 | 23.00 | 23.11 | 23.11 | -2.16% | 4,804,085 |
| May 16, 2025 | 23.69 | 23.75 | 23.43 | 23.62 | 23.62 | 0.21% | 2,156,591 |
| May 15, 2025 | 23.40 | 23.59 | 23.21 | 23.57 | 23.21 | 0.86% | 2,546,348 |
| May 14, 2025 | 23.18 | 23.41 | 23.13 | 23.37 | 23.01 | -1.10% | 3,489,136 |
| May 13, 2025 | 23.32 | 23.71 | 23.22 | 23.63 | 23.27 | 2.25% | 3,180,957 |
| May 12, 2025 | 23.46 | 23.58 | 22.99 | 23.11 | 22.75 | 0.35% | 4,537,214 |
| May 9, 2025 | 23.15 | 23.19 | 22.92 | 23.03 | 22.68 | 1.05% | 4,999,347 |
| May 8, 2025 | 22.80 | 23.05 | 22.69 | 22.79 | 22.44 | -0.44% | 3,355,874 |
| May 7, 2025 | 23.03 | 23.06 | 22.76 | 22.89 | 22.54 | -1.63% | 3,627,378 |
| May 6, 2025 | 23.45 | 23.63 | 23.25 | 23.27 | 22.91 | 0.78% | 3,939,140 |
| May 5, 2025 | 23.17 | 23.24 | 23.02 | 23.09 | 22.73 | -0.69% | 4,178,707 |
| May 2, 2025 | 23.16 | 23.30 | 22.78 | 23.25 | 22.89 | 4.17% | 8,040,831 |