Equinor ASA - EQNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.7	28.82	28.82	28.84	28.48	6.39M
February 19, 2026	29.22	28.85	28.85	29.39	28.83	10.92M
February 18, 2026	28.36	28.25	28.25	28.43	28.19	5.39M
February 17, 2026	27.13	27.32	27.32	27.37	26.83	3.9M
February 13, 2026	28.01	28.1	27.83	28.27	27.87	3.64M
February 12, 2026	28.35	27.61	27.34	28.47	27.39	5.89M
February 11, 2026	28.36	28.58	28.3	28.73	28.31	4.19M
February 10, 2026	28.21	27.86	27.59	28.23	27.69	5.43M
February 09, 2026	27.5	27.66	27.39	27.74	27.5	3.79M
February 06, 2026	26.76	27.52	27.52	27.76	26.75	6.52M
February 05, 2026	26.14	26.46	26.46	26.52	26.07	5.82M
February 04, 2026	26.07	26.79	26.79	27.08	25.9	8.65M
February 03, 2026	25.72	26.34	26.34	26.51	25.63	8.1M
February 02, 2026	26.03	25.95	25.95	26.24	25.89	6.86M
January 30, 2026	26.74	26.85	26.85	26.96	26.39	3.6M
January 29, 2026	27.42	26.91	26.91	27.49	26.66	5.28M
January 28, 2026	26.41	26.24	26.24	26.53	25.98	4.65M
January 27, 2026	25.76	26.3	26.3	26.35	25.76	3.74M
January 26, 2026	25.8	25.63	25.63	25.81	25.45	2.45M
January 23, 2026	25.46	25.61	25.61	25.7	25.33	5.49M
January 22, 2026	24.91	24.68	24.68	25.02	24.47	5.63M
January 21, 2026	25.39	25.67	25.67	25.74	25.38	6.98M
January 20, 2026	25.01	24.84	24.84	25.32	24.84	6.52M
January 16, 2026	24.86	25.37	25.37	25.45	24.86	5.5M
January 15, 2026	24.56	24.7	24.7	25.04	24.36	6.5M
January 14, 2026	24.61	24.95	24.95	25.47	24.6	9.43M
January 13, 2026	24.27	24.51	24.51	24.72	24.21	6.35M
January 12, 2026	23.76	23.89	23.89	24.1	23.69	5.18M
January 09, 2026	23.7	23.5	23.5	23.9	23.49	5.58M
January 08, 2026	23.06	23.71	23.71	23.81	22.99	4.45M
January 07, 2026	22.9	23.05	23.05	23.1	22.85	3.86M
January 06, 2026	24.07	23.17	23.17	24.2	23.15	6.02M
January 05, 2026	24.09	24.14	24.14	24.22	23.57	5.87M
January 02, 2026	23.85	24.55	24.55	24.55	23.83	5.94M
December 31, 2025	23.5	23.63	23.63	23.68	23.5	2.3M
December 30, 2025	23.5	23.6	23.6	23.66	23.47	2.44M
December 29, 2025	23.3	23.33	23.33	23.41	23.21	1.94M
December 26, 2025	23.1	23.04	23.04	23.18	22.89	1.84M
December 24, 2025	23.05	23.15	23.15	23.19	23.04	1M
December 23, 2025	22.88	23.04	23.04	23.05	22.86	2.68M
December 22, 2025	22.69	22.59	22.59	22.89	22.52	2.77M
December 19, 2025	22.9	22.82	22.82	22.99	22.79	2.77M
December 18, 2025	22.86	22.65	22.65	22.89	22.59	3.71M
December 17, 2025	22.77	22.89	22.89	23.01	22.65	4.08M
December 16, 2025	22.59	22.41	22.41	22.6	22.26	4.19M
December 15, 2025	22.95	22.88	22.88	22.96	22.76	2.96M
December 12, 2025	22.99	23.06	23.06	23.11	22.84	2.42M
December 11, 2025	22.85	22.76	22.76	23.03	22.73	3.77M
December 10, 2025	22.84	23	23	23.01	22.58	3.23M
December 09, 2025	23.24	22.98	22.98	23.3	22.94	3.58M
December 08, 2025	23.01	23.09	23.09	23.31	23.01	2.42M
December 05, 2025	23.13	22.99	22.99	23.44	22.99	3.03M
December 04, 2025	23.25	23.37	23.37	23.38	23.19	3.04M
December 03, 2025	23.11	23.4	23.4	23.42	23.1	2.81M
December 02, 2025	22.74	22.79	22.79	22.86	22.48	3.74M
December 01, 2025	22.81	22.81	22.81	23.07	22.77	3.46M
November 28, 2025	22.77	22.91	22.91	23.04	22.74	3.04M
November 26, 2025	22.51	22.55	22.55	22.66	22.45	4.47M
November 25, 2025	22.45	22.52	22.52	22.61	22.26	4.69M
November 24, 2025	22.77	22.68	22.68	22.82	22.53	5.94M

Equinor ASA (EQNR) NYSE