Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
25.11
-0.08 (-0.32%)
At close: Jun 27, 2025, 4:00 PM
25.08
-0.03 (-0.12%)
After-hours: Jun 27, 2025, 7:54 PM EDT

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.3125.3325.0525.1125.11-0.32%2,633,886
Jun 26, 202525.2125.3525.0425.1925.190.36%4,266,056
Jun 25, 202524.9725.1724.8325.1025.10-0.20%5,851,355
Jun 24, 202525.2925.5625.1325.1525.15-5.06%6,348,470
Jun 23, 202527.6727.7626.3726.4926.49-4.61%9,850,717
Jun 20, 202527.5227.8327.5227.7727.77-0.18%4,653,849
Jun 18, 202528.0628.2427.6527.8227.82-0.93%4,561,756
Jun 17, 202528.0928.2727.9328.0828.081.67%3,069,534
Jun 16, 202527.8028.1127.3827.6227.62-0.47%6,206,033
Jun 13, 202527.4827.8027.2227.7527.755.15%6,602,126
Jun 12, 202526.0026.4125.9326.3926.391.81%3,131,936
Jun 11, 202525.4125.9225.3225.9225.922.78%2,493,257
Jun 10, 202525.0425.3725.0125.2225.222.11%3,280,466
Jun 9, 202524.6124.7924.3624.7024.700.73%1,905,022
Jun 6, 202524.3024.5824.2824.5224.521.20%2,173,983
Jun 5, 202524.4924.4924.1824.2324.230.83%2,214,194
Jun 4, 202524.3924.5924.0124.0324.03-0.99%3,071,916
Jun 3, 202524.0424.4123.8624.2724.27-0.21%2,906,217
Jun 2, 202524.3724.4424.0924.3224.323.53%4,223,935
May 30, 202523.7123.7423.3223.4923.49-1.84%6,009,494
May 29, 202524.0024.0923.6923.9323.93-0.46%2,595,463
May 28, 202524.1724.2023.9124.0424.04-1.03%3,495,860
May 27, 202524.5024.6224.1824.2924.291.97%3,911,519
May 23, 202523.4823.8623.4723.8223.821.36%2,158,365
May 22, 202523.3423.6623.0623.5023.50-0.51%4,611,615
May 21, 202524.0824.1123.6123.6223.62-0.17%4,580,904
May 20, 202523.7023.8423.5823.6623.662.38%4,989,675
May 19, 202523.4023.4323.0023.1123.11-2.16%4,804,085
May 16, 202523.6923.7523.4323.6223.620.21%2,156,591
May 15, 202523.4023.5923.2123.5723.210.86%2,546,348
May 14, 202523.1823.4123.1323.3723.01-1.10%3,489,136
May 13, 202523.3223.7123.2223.6323.272.25%3,180,957
May 12, 202523.4623.5822.9923.1122.750.35%4,537,214
May 9, 202523.1523.1922.9223.0322.681.05%4,999,347
May 8, 202522.8023.0522.6922.7922.44-0.44%3,355,874
May 7, 202523.0323.0622.7622.8922.54-1.63%3,627,378
May 6, 202523.4523.6323.2523.2722.910.78%3,939,140
May 5, 202523.1723.2423.0223.0922.73-0.69%4,178,707
May 2, 202523.1623.3022.7823.2522.894.17%8,040,831
May 1, 202522.1522.5021.9622.3221.980.13%6,187,322
Apr 30, 202522.8523.0322.1422.2921.95-3.42%6,394,695
Apr 29, 202522.8723.2022.7923.0822.720.79%6,226,280
Apr 28, 202522.6922.9522.6722.9022.551.06%3,684,597
Apr 25, 202522.6122.7922.4822.6622.31-1.13%3,448,521
Apr 24, 202523.0023.0322.8222.9222.570.31%2,304,858
Apr 23, 202523.3823.3822.6522.8522.50-1.68%3,874,694
Apr 22, 202523.3423.7223.1623.2422.880.87%4,830,320
Apr 21, 202523.1123.1622.5923.0422.69-1.20%3,565,955
Apr 17, 202522.9623.5922.9523.3222.96-0.51%4,821,504
Apr 16, 202523.2923.6323.2323.4423.081.65%1,908,516