Skip to main content
Equinor ASA (EQNR)
NYSE: EQNR · Real-Time Price · USD
24.59
+0.27 (1.11%)
At close: Aug 13, 2025, 4:00 PM
24.59
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Equinor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.2924.6124.2724.5924.591.11%4,313,115
Aug 12, 202524.3124.5724.2524.3224.320.16%2,685,947
Aug 11, 202524.5024.5924.1824.2824.28-0.90%2,833,529
Aug 8, 202525.0925.2524.4224.5024.50-1.17%5,633,151
Aug 7, 202524.7125.0424.6524.7924.790.16%4,783,813
Aug 6, 202525.5225.9824.2224.7524.75-1.67%9,904,399
Aug 5, 202525.1225.3925.0525.1725.17-0.20%3,511,936
Aug 4, 202525.2225.3925.1625.2225.22-0.90%2,884,925
Aug 1, 202526.0026.0425.3025.4525.45-1.17%2,791,897
Jul 31, 202525.6426.0625.6025.7525.75-0.43%2,391,937
Jul 30, 202525.9626.1825.7025.8625.86-4.43%4,602,599
Jul 29, 202526.1927.0726.1927.0627.063.76%7,227,427
Jul 28, 202525.8226.1925.7826.0826.082.84%3,885,033
Jul 25, 202525.4925.5425.2925.3625.36-1.25%3,283,026
Jul 24, 202525.4025.8825.3825.6825.68-1.04%4,832,400
Jul 23, 202525.3325.9525.1625.9525.951.37%9,197,310
Jul 22, 202525.7325.9425.5425.6025.600.08%4,551,473
Jul 21, 202525.8325.9025.5825.5825.58-0.47%2,543,078
Jul 18, 202526.1026.2325.6225.7025.70-0.12%3,242,586
Jul 17, 202525.4525.7725.4325.7325.73-0.08%2,426,540
Jul 16, 202525.5725.8425.4325.7525.750.08%2,300,363
Jul 15, 202526.1026.1725.6525.7325.73-2.46%2,700,458
Jul 14, 202527.1227.1226.3126.3826.38-2.66%3,771,920
Jul 11, 202526.7427.1826.6927.1027.101.57%4,482,049
Jul 10, 202526.2826.6926.2526.6826.681.21%2,710,919
Jul 9, 202526.2826.4426.1626.3626.361.00%3,398,737
Jul 8, 202525.5526.1825.4826.1026.102.43%3,159,407
Jul 7, 202525.5025.6525.2625.4825.48-0.82%2,812,091
Jul 3, 202525.7925.8925.6425.6925.69-0.85%1,933,476
Jul 2, 202525.5725.9625.3725.9125.912.65%5,000,782
Jul 1, 202525.3725.5225.2025.2425.240.40%5,038,547
Jun 30, 202525.0825.2225.0425.1425.140.12%2,798,006
Jun 27, 202525.3125.3325.0525.1125.11-0.32%2,664,352
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