Equinor ASA - EQNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	25.4	25.68	25.68	25.88	25.38	4.83M
July 23, 2025	25.33	25.95	25.95	25.95	25.16	9.2M
July 22, 2025	25.73	25.6	25.6	25.94	25.54	4.55M
July 21, 2025	25.83	25.58	25.58	25.9	25.58	2.54M
July 18, 2025	26.1	25.7	25.7	26.23	25.62	3.24M
July 17, 2025	25.45	25.73	25.73	25.77	25.43	2.43M
July 16, 2025	25.57	25.75	25.75	25.84	25.43	2.3M
July 15, 2025	26.1	25.73	25.73	26.17	25.65	2.7M
July 14, 2025	27.12	26.38	26.38	27.12	26.31	3.77M
July 11, 2025	26.74	27.1	27.1	27.18	26.69	4.48M
July 10, 2025	26.28	26.68	26.68	26.69	26.25	2.71M
July 09, 2025	26.28	26.36	26.36	26.44	26.16	3.4M
July 08, 2025	25.55	26.1	26.1	26.18	25.48	3.16M
July 07, 2025	25.5	25.48	25.48	25.65	25.26	2.81M
July 03, 2025	25.79	25.69	25.69	25.89	25.64	1.93M
July 02, 2025	25.57	25.91	25.91	25.96	25.37	5M
July 01, 2025	25.37	25.24	25.24	25.52	25.2	5.04M
June 30, 2025	25.08	25.14	25.14	25.22	25.04	2.8M
June 27, 2025	25.31	25.11	25.11	25.33	25.05	2.66M
June 26, 2025	25.21	25.19	25.19	25.35	25.04	4.27M
June 25, 2025	24.97	25.1	25.1	25.17	24.83	5.85M
June 24, 2025	25.29	25.15	25.15	25.56	25.13	6.35M
June 23, 2025	27.68	26.49	26.49	27.76	26.36	9.84M
June 20, 2025	27.52	27.77	27.77	27.83	27.52	4.65M
June 18, 2025	28.06	27.82	27.82	28.24	27.65	4.56M
June 17, 2025	28.09	28.08	28.08	28.27	27.93	3.07M
June 16, 2025	27.8	27.62	27.62	28.11	27.38	6.21M
June 13, 2025	27.48	27.75	27.75	27.8	27.22	6.6M
June 12, 2025	26	26.39	26.39	26.41	25.93	3.13M
June 11, 2025	25.41	25.92	25.92	25.92	25.32	2.49M

Equinor ASA (EQNR) NYSE