5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
+2.64%
1 YEAR PERFORMANCE
-16.56%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $24.37 | $24.32 (-0.21%) | $24.44 | $24.09 | 4.22 M | $68.61 B |
| 05/30/2025 | $23.71 | $23.49 (-0.93%) | $23.74 | $23.32 | 6.01 M | $66.27 B |
| 05/29/2025 | $24.00 | $23.93 (-0.29%) | $24.09 | $23.69 | 2.60 M | $67.51 B |
| 05/28/2025 | $24.17 | $24.04 (-0.54%) | $24.20 | $23.91 | 3.50 M | $67.82 B |
| 05/27/2025 | $24.50 | $24.29 (-0.86%) | $24.62 | $24.18 | 3.91 M | $68.52 B |
| 05/23/2025 | $23.48 | $23.82 (1.45%) | $23.86 | $23.47 | 2.16 M | $67.20 B |
| 05/22/2025 | $23.34 | $23.50 (0.69%) | $23.66 | $23.06 | 4.61 M | $66.29 B |
| 05/21/2025 | $24.08 | $23.62 (-1.91%) | $24.11 | $23.61 | 4.58 M | $66.63 B |
| 05/20/2025 | $23.70 | $23.66 (-0.17%) | $23.84 | $23.58 | 4.99 M | $66.74 B |
| 05/19/2025 | $23.40 | $23.11 (-1.24%) | $23.43 | $23.00 | 4.80 M | $65.19 B |
| 05/16/2025 | $23.69 | $23.62 (-0.3%) | $23.75 | $23.43 | 2.16 M | $66.63 B |
| 05/15/2025 | $23.40 | $23.57 (0.73%) | $23.59 | $23.21 | 2.55 M | $66.49 B |
| 05/14/2025 | $23.18 | $23.37 (0.82%) | $23.41 | $23.13 | 3.49 M | $65.93 B |
| 05/13/2025 | $23.32 | $23.63 (1.33%) | $23.71 | $23.22 | 3.18 M | $66.66 B |
| 05/12/2025 | $23.46 | $23.11 (-1.49%) | $23.58 | $22.99 | 4.54 M | $65.19 B |
| 05/09/2025 | $23.15 | $23.03 (-0.52%) | $23.19 | $22.92 | 5.00 M | $64.97 B |
| 05/08/2025 | $22.80 | $22.79 (-0.04%) | $23.05 | $22.69 | 3.36 M | $64.29 B |
| 05/07/2025 | $23.03 | $22.89 (-0.61%) | $23.06 | $22.76 | 3.63 M | $64.57 B |
| 05/06/2025 | $23.45 | $23.27 (-0.77%) | $23.63 | $23.25 | 3.94 M | $65.64 B |
| 05/05/2025 | $23.17 | $23.09 (-0.35%) | $23.24 | $23.02 | 4.18 M | $65.14 B |
| 05/02/2025 | $23.16 | $23.25 (0.39%) | $23.30 | $22.78 | 8.04 M | $65.59 B |
| 05/01/2025 | $22.15 | $22.32 (0.77%) | $22.50 | $21.96 | 6.19 M | $62.96 B |
| 04/30/2025 | $22.85 | $22.29 (-2.45%) | $23.03 | $22.14 | 6.39 M | $62.88 B |
| 04/29/2025 | $22.87 | $23.08 (0.92%) | $23.20 | $22.79 | 6.23 M | $65.11 B |
| 04/28/2025 | $22.69 | $22.90 (0.93%) | $22.95 | $22.67 | 3.68 M | $62.72 B |
| 04/25/2025 | $22.61 | $22.66 (0.22%) | $22.79 | $22.48 | 3.45 M | $62.07 B |
| 04/24/2025 | $23.00 | $22.92 (-0.35%) | $23.03 | $22.82 | 2.30 M | $62.78 B |
| 04/23/2025 | $23.38 | $22.85 (-2.27%) | $23.38 | $22.65 | 3.87 M | $62.59 B |
| 04/22/2025 | $23.34 | $23.24 (-0.43%) | $23.72 | $23.16 | 4.83 M | $63.65 B |
| 04/21/2025 | $23.11 | $23.04 (-0.3%) | $23.16 | $22.59 | 3.57 M | $63.11 B |
| 04/17/2025 | $22.96 | $23.32 (1.57%) | $23.59 | $22.95 | 4.82 M | $63.87 B |
| 04/16/2025 | $23.29 | $23.44 (0.64%) | $23.63 | $23.23 | 1.91 M | $64.20 B |
| 04/15/2025 | $23.33 | $23.06 (-1.16%) | $23.47 | $23.03 | 3.07 M | $63.16 B |
| 04/14/2025 | $23.60 | $23.43 (-0.72%) | $23.60 | $23.08 | 2.76 M | $64.17 B |
| 04/11/2025 | $22.87 | $23.25 (1.66%) | $23.43 | $22.54 | 4.45 M | $63.68 B |
| 04/10/2025 | $22.95 | $22.56 (-1.7%) | $22.96 | $22.05 | 3.84 M | $61.79 B |
| 04/09/2025 | $21.69 | $23.43 (8.02%) | $23.86 | $21.41 | 6.66 M | $64.17 B |
| 04/08/2025 | $23.36 | $22.04 (-5.65%) | $23.37 | $21.73 | 6.24 M | $60.37 B |
| 04/07/2025 | $22.40 | $22.76 (1.61%) | $23.69 | $22.23 | 6.95 M | $62.34 B |
| 04/04/2025 | $24.08 | $23.41 (-2.78%) | $24.27 | $23.30 | 6.25 M | $64.12 B |
| 04/03/2025 | $25.39 | $25.49 (0.39%) | $25.76 | $25.33 | 4.58 M | $69.82 B |
| 04/02/2025 | $26.80 | $26.77 (-0.11%) | $26.82 | $26.44 | 3.03 M | $73.32 B |
| 04/01/2025 | $26.83 | $26.92 (0.34%) | $26.99 | $26.66 | 3.12 M | $73.73 B |
| 03/31/2025 | $26.13 | $26.45 (1.22%) | $26.57 | $26.08 | 2.54 M | $72.45 B |
| 03/28/2025 | $26.14 | $26.03 (-0.42%) | $26.20 | $25.90 | 1.81 M | $71.30 B |
| 03/27/2025 | $25.86 | $26.14 (1.08%) | $26.32 | $25.76 | 3.61 M | $71.60 B |
| 03/26/2025 | $25.92 | $25.97 (0.19%) | $26.17 | $25.89 | 1.98 M | $71.13 B |
| 03/25/2025 | $25.93 | $25.62 (-1.2%) | $26.16 | $25.39 | 4.39 M | $70.17 B |
| 03/24/2025 | $25.48 | $25.54 (0.24%) | $25.66 | $25.40 | 3.25 M | $69.95 B |
| 03/21/2025 | $25.68 | $25.67 (-0.04%) | $25.76 | $25.53 | 2.93 M | $70.31 B |
| 03/20/2025 | $24.96 | $25.32 (1.44%) | $25.42 | $24.92 | 2.35 M | $69.35 B |
| 03/19/2025 | $24.98 | $25.15 (0.68%) | $25.25 | $24.94 | 2.94 M | $68.89 B |
| 03/18/2025 | $24.81 | $24.71 (-0.4%) | $24.86 | $24.58 | 4.46 M | $67.68 B |
| 03/17/2025 | $24.64 | $24.70 (0.24%) | $24.82 | $24.56 | 2.35 M | $67.65 B |
| 03/14/2025 | $23.85 | $24.29 (1.84%) | $24.35 | $23.71 | 2.64 M | $66.53 B |
| 03/13/2025 | $24.12 | $23.78 (-1.41%) | $24.34 | $23.49 | 6.64 M | $65.13 B |
| 03/12/2025 | $23.89 | $24.05 (0.67%) | $24.15 | $23.59 | 4.22 M | $65.87 B |
| 03/11/2025 | $24.50 | $23.93 (-2.33%) | $24.59 | $23.82 | 5.96 M | $65.54 B |
| 03/10/2025 | $24.19 | $24.15 (-0.17%) | $24.54 | $23.95 | 5.46 M | $66.15 B |
| 03/07/2025 | $23.16 | $23.17 (0.04%) | $23.43 | $22.97 | 4.47 M | $63.46 B |
| 03/06/2025 | $22.45 | $22.37 (-0.36%) | $22.62 | $22.10 | 5.02 M | $61.27 B |
| 03/05/2025 | $22.43 | $22.41 (-0.09%) | $22.50 | $22.05 | 2.65 M | $61.38 B |
| 03/04/2025 | $22.17 | $22.48 (1.4%) | $22.66 | $22.00 | 3.29 M | $61.57 B |
| 03/03/2025 | $23.40 | $22.66 (-3.16%) | $23.49 | $22.43 | 6.28 M | $62.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
