Equinor ASA - EQNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.87	22.98	22.98	23.05	22.66	6.76M
November 20, 2025	23.46	23.04	23.04	23.7	23.04	6.48M
November 19, 2025	23.34	23.27	23.27	23.4	23.11	6.01M
November 18, 2025	23.93	24.28	24.28	24.38	23.82	5.34M
November 17, 2025	24.36	24.28	24.28	24.58	24.23	2.79M
November 14, 2025	24.13	24.44	24.44	24.47	24.07	2.7M
November 13, 2025	24.46	24.4	24.03	24.61	24.3	2.28M
November 12, 2025	24.21	24.24	23.87	24.33	24.11	2.5M
November 11, 2025	24.56	24.72	24.35	24.9	24.56	2.68M
November 10, 2025	24.35	24.21	23.84	24.37	23.74	3.8M
November 07, 2025	24.01	24.34	24.34	24.38	23.99	3.73M
November 06, 2025	23.89	24.04	24.04	24.15	23.88	3.73M
November 05, 2025	23.97	23.81	23.81	24.33	23.8	3.21M
November 04, 2025	23.74	23.97	23.97	23.99	23.59	3.14M
November 03, 2025	24.01	23.99	23.99	24.2	23.92	2.39M
October 31, 2025	23.88	23.96	23.96	24.05	23.77	3.51M
October 30, 2025	23.99	23.97	23.97	24.22	23.86	3.4M
October 29, 2025	23.91	24.17	24.17	24.44	23.9	7.21M
October 28, 2025	24.14	24.09	24.09	24.35	24.08	3.17M
October 27, 2025	24.19	24.36	24.36	24.4	24.11	3.51M
October 24, 2025	24.53	24.22	24.22	24.6	24.13	4.12M
October 23, 2025	24.9	24.97	24.97	25.11	24.75	5.58M
October 22, 2025	23.55	23.97	23.97	24	23.43	4.05M
October 21, 2025	23.23	23.21	23.21	23.44	23.09	2.56M
October 20, 2025	22.99	23.17	23.17	23.21	22.99	2.89M
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

Equinor ASA (EQNR) NYSE