Equinor ASA (FRA:DNQ)
Germany
· Delayed Price · Currency is EUR 21.16
+0.25 (1.20%)
Last updated: Aug 29, 2025, 10:33 AM CET
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.99 | 21.21 | 20.96 | 21.21 | - | 1.43% | 519 |
| Aug 28, 2025 | 21.19 | 21.19 | 20.55 | 20.91 | - | -2.43% | 891 |
| Aug 27, 2025 | 21.28 | 21.43 | 21.11 | 21.43 | - | 0.37% | 4,812 |
| Aug 26, 2025 | 21.22 | 21.40 | 21.10 | 21.35 | - | -0.65% | 1,372 |
| Aug 25, 2025 | 21.45 | 21.49 | 21.00 | 21.49 | - | 0.23% | 4,735 |
| Aug 22, 2025 | 21.30 | 21.52 | 21.25 | 21.44 | - | 0.28% | 1,893 |
| Aug 21, 2025 | 20.85 | 21.38 | 20.85 | 21.38 | - | 2.99% | 1,663 |
| Aug 20, 2025 | 20.50 | 21.00 | 20.50 | 20.76 | - | 0.29% | 2,841 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | - | 0.24% | 3,245 |
| Aug 18, 2025 | 20.81 | 20.88 | 20.42 | 20.65 | - | -1.67% | 6,592 |
| Aug 15, 2025 | 20.97 | 21.16 | 20.83 | 21.00 | - | -1.32% | 1,836 |
| Aug 14, 2025 | 20.90 | 21.28 | 20.72 | 21.28 | - | 1.82% | 2,746 |
| Aug 13, 2025 | 21.37 | 21.37 | 20.68 | 20.90 | - | 0.43% | 9,341 |
| Aug 12, 2025 | 20.93 | 21.25 | 20.81 | 20.81 | - | -1.93% | 10,605 |
| Aug 11, 2025 | 21.39 | 21.39 | 20.68 | 21.22 | - | -0.75% | 15,009 |
| Aug 8, 2025 | 21.48 | 21.65 | 21.15 | 21.38 | - | -0.79% | 5,952 |
| Aug 7, 2025 | 21.64 | 21.64 | 21.13 | 21.55 | - | 0.51% | 9,833 |
| Aug 6, 2025 | 21.88 | 22.23 | 21.20 | 21.44 | - | -0.97% | 6,408 |
| Aug 5, 2025 | 21.85 | 22.12 | 21.65 | 21.65 | - | -0.96% | 12,207 |
| Aug 4, 2025 | 22.20 | 22.20 | 21.80 | 21.86 | - | -0.86% | 9,255 |
| Aug 1, 2025 | 22.55 | 22.71 | 22.02 | 22.05 | - | -2.52% | 3,875 |
| Jul 31, 2025 | 22.43 | 22.71 | 22.41 | 22.62 | - | 0.67% | 678 |
| Jul 30, 2025 | 22.91 | 23.30 | 22.47 | 22.47 | - | -2.77% | 1,273 |
| Jul 29, 2025 | 22.40 | 23.11 | 22.20 | 23.11 | - | 3.17% | 13,869 |
| Jul 28, 2025 | 21.72 | 22.40 | 21.67 | 22.40 | - | 3.13% | 25,310 |
| Jul 25, 2025 | 21.91 | 21.91 | 21.63 | 21.72 | - | 0.32% | 4,974 |
| Jul 24, 2025 | 21.91 | 21.96 | 21.60 | 21.65 | - | -0.46% | 7,034 |
| Jul 23, 2025 | 21.99 | 22.24 | 21.60 | 21.75 | - | -2.33% | 8,660 |
| Jul 22, 2025 | 22.01 | 22.27 | 21.91 | 22.27 | - | 0.32% | 3,977 |
| Jul 21, 2025 | 22.21 | 22.32 | 22.02 | 22.20 | - | -0.58% | 1,003 |
| Jul 18, 2025 | 22.11 | 22.38 | 22.11 | 22.33 | - | 0.31% | 430 |
| Jul 17, 2025 | 22.17 | 22.26 | 21.89 | 22.26 | - | -0.49% | 11,259 |
| Jul 16, 2025 | 22.35 | 22.37 | 22.10 | 22.37 | - | -1.06% | 12,515 |
| Jul 15, 2025 | 23.03 | 23.03 | 22.19 | 22.61 | - | -1.78% | 6,429 |
| Jul 14, 2025 | 23.05 | 23.42 | 22.95 | 23.02 | - | -0.35% | 2,642 |
| Jul 11, 2025 | 22.74 | 23.10 | 22.74 | 23.10 | - | 2.62% | 2,435 |
| Jul 10, 2025 | 22.39 | 22.93 | 22.39 | 22.51 | - | 0.36% | 8,068 |
| Jul 9, 2025 | 22.07 | 22.63 | 22.07 | 22.43 | - | 1.13% | 7,546 |
| Jul 8, 2025 | 21.90 | 22.18 | 21.82 | 22.18 | - | 1.88% | 9,280 |
| Jul 7, 2025 | 22.11 | 22.11 | 21.71 | 21.77 | - | -1.36% | 10,642 |
| Jul 4, 2025 | 21.89 | 22.11 | 21.77 | 22.07 | - | 0.59% | 4,295 |
| Jul 3, 2025 | 21.89 | 22.07 | 21.70 | 21.94 | - | 0.05% | 8,231 |
| Jul 2, 2025 | 21.42 | 21.94 | 21.30 | 21.93 | - | 2.05% | 13,717 |
| Jul 1, 2025 | 21.45 | 21.70 | 21.44 | 21.49 | - | 0.51% | 1,596 |
| Jun 30, 2025 | 21.65 | 21.65 | 21.38 | 21.38 | - | -0.79% | 2,798 |
| Jun 27, 2025 | 21.40 | 21.80 | 21.40 | 21.55 | - | -1.15% | 5,548 |
| Jun 26, 2025 | 21.45 | 21.80 | 21.37 | 21.80 | - | 1.25% | 4,725 |
| Jun 25, 2025 | 21.82 | 21.92 | 21.53 | 21.53 | - | -1.42% | 7,382 |
| Jun 24, 2025 | 22.60 | 22.60 | 21.73 | 21.84 | - | -5.04% | 29,743 |
| Jun 23, 2025 | 24.61 | 24.77 | 23.00 | 23.00 | - | -4.17% | 17,904 |