Equinor ASA - EQNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.08	23.12	23.12	23.17	22.98	5.34M
October 16, 2025	23.36	22.89	22.89	23.51	22.72	6.56M
October 15, 2025	23.31	23.07	23.07	23.43	23.01	3.01M
October 14, 2025	22.9	23.08	23.08	23.18	22.87	5.32M
October 13, 2025	23.5	23.52	23.52	23.61	23.4	1.97M
October 10, 2025	23.68	23.21	23.21	23.78	23.19	3.32M
October 09, 2025	24.65	24.12	24.12	24.77	24.09	2.22M
October 08, 2025	24.81	24.63	24.63	24.88	24.53	4.99M
October 07, 2025	25.19	25.39	25.39	25.4	24.92	3.68M
October 06, 2025	25.13	25.37	25.37	25.55	25.13	3.35M
October 03, 2025	24.66	24.75	24.75	24.89	24.65	3.5M
October 02, 2025	24.45	24.38	24.38	24.68	24.36	2.98M
October 01, 2025	24.52	24.58	24.58	24.87	24.46	5.03M
September 30, 2025	24.5	24.38	24.38	24.65	24.21	3.84M
September 29, 2025	25.29	24.76	24.76	25.32	24.69	2.72M
September 26, 2025	25.54	25.54	25.54	25.81	25.43	3.1M
September 25, 2025	25.63	25.54	25.54	25.75	25.45	2.51M
September 24, 2025	25.28	25.69	25.69	25.81	25.27	3.97M
September 23, 2025	24.81	24.99	24.99	25.3	24.77	4.12M
September 22, 2025	24.2	24.43	24.43	24.54	24.16	3.32M
September 19, 2025	24.44	24.15	24.15	24.48	24.09	4.11M
September 18, 2025	24.69	24.57	24.57	24.78	24.4	4.62M
September 17, 2025	24.46	24.68	24.68	24.77	24.46	4.82M
September 16, 2025	24.44	24.71	24.71	24.76	24.41	2.55M
September 15, 2025	24.33	24.4	24.4	24.45	24.19	2.17M
September 12, 2025	24.34	24.27	24.27	24.5	24.17	3.02M
September 11, 2025	24.35	24.21	24.21	24.5	24.17	3.06M
September 10, 2025	24.34	24.93	24.93	24.93	24.28	4.32M
September 09, 2025	24.34	24.23	24.23	24.51	24.2	2.91M
September 08, 2025	24.1	24.28	24.28	24.3	23.89	4.75M
September 05, 2025	23.92	23.81	23.81	23.97	23.58	3.01M
September 04, 2025	23.85	24.04	24.04	24.06	23.77	5.15M
September 03, 2025	24.27	23.7	23.7	24.37	23.69	5.5M
September 02, 2025	24.66	24.78	24.78	24.91	24.59	2.53M
August 29, 2025	24.6	24.61	24.61	24.75	24.55	2.25M
August 28, 2025	24.35	24.49	24.49	24.56	24.1	3.48M
August 27, 2025	24.49	24.61	24.61	24.71	24.49	3.49M
August 26, 2025	24.72	24.49	24.49	24.75	24.45	2.89M
August 25, 2025	24.75	24.94	24.94	24.98	24.67	2.69M
August 22, 2025	24.87	25.17	25.17	25.21	24.86	2.16M
August 21, 2025	24.67	24.97	24.97	25.04	24.58	4.35M
August 20, 2025	24.21	24.38	24.38	24.47	24.2	3.43M
August 19, 2025	23.91	23.85	23.85	24.17	23.75	3.52M
August 18, 2025	24.27	24.42	24.15	24.55	24.14	3.2M
August 15, 2025	24.44	24.54	24.54	24.69	24.41	2.69M
August 14, 2025	24.4	24.5	24.5	24.57	24.31	2.63M
August 13, 2025	24.29	24.59	24.59	24.61	24.27	4.31M
August 12, 2025	24.31	24.32	24.32	24.57	24.25	2.69M
August 11, 2025	24.5	24.28	24.28	24.59	24.18	2.83M
August 08, 2025	25.09	24.5	24.5	25.25	24.42	5.63M
August 07, 2025	24.71	24.79	24.79	25.04	24.65	4.78M
August 06, 2025	25.52	24.75	24.75	25.98	24.22	9.9M
August 05, 2025	25.12	25.17	25.17	25.39	25.05	3.51M
August 04, 2025	25.22	25.22	25.22	25.39	25.16	2.88M
August 01, 2025	26	25.45	25.45	26.04	25.3	2.79M
July 31, 2025	25.64	25.75	25.75	26.06	25.6	2.39M
July 30, 2025	25.96	25.86	25.86	26.18	25.7	4.6M
July 29, 2025	26.19	27.06	27.06	27.07	26.19	7.23M
July 28, 2025	25.82	26.08	26.08	26.19	25.78	3.89M
July 25, 2025	25.49	25.36	25.36	25.54	25.29	3.28M

Equinor ASA (EQNR) NYSE