5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
-6.20%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-0.99%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.13 | $22.99 (-0.61%) | $23.44 | $22.99 | 3.03 M | $60.28 B |
| 12/04/2025 | $23.25 | $23.37 (0.52%) | $23.38 | $23.24 | 3.31 M | $61.28 B |
| 12/03/2025 | $23.11 | $23.40 (1.25%) | $23.42 | $23.10 | 2.81 M | $61.35 B |
| 12/02/2025 | $22.74 | $22.79 (0.22%) | $22.86 | $22.48 | 3.74 M | $59.76 B |
| 12/01/2025 | $22.81 | $22.81 (0%) | $23.07 | $22.77 | 3.46 M | $59.81 B |
| 11/28/2025 | $22.77 | $22.91 (0.61%) | $23.04 | $22.74 | 3.04 M | $60.07 B |
| 11/26/2025 | $22.51 | $22.55 (0.18%) | $22.66 | $22.45 | 4.47 M | $59.13 B |
| 11/25/2025 | $22.45 | $22.52 (0.31%) | $22.61 | $22.26 | 4.69 M | $59.05 B |
| 11/24/2025 | $22.77 | $22.68 (-0.4%) | $22.82 | $22.53 | 5.94 M | $59.47 B |
| 11/21/2025 | $22.87 | $22.98 (0.48%) | $23.05 | $22.66 | 6.76 M | $60.25 B |
| 11/20/2025 | $23.46 | $23.04 (-1.79%) | $23.70 | $23.04 | 6.48 M | $60.41 B |
| 11/19/2025 | $23.34 | $23.27 (-0.3%) | $23.40 | $23.11 | 6.01 M | $61.01 B |
| 11/18/2025 | $23.93 | $24.28 (1.46%) | $24.38 | $23.82 | 5.34 M | $63.66 B |
| 11/17/2025 | $24.36 | $24.28 (-0.33%) | $24.58 | $24.23 | 2.79 M | $63.66 B |
| 11/14/2025 | $24.13 | $24.44 (1.28%) | $24.47 | $24.07 | 2.70 M | $64.08 B |
| 11/13/2025 | $24.46 | $24.40 (-0.25%) | $24.61 | $24.30 | 2.28 M | $63.98 B |
| 11/12/2025 | $24.21 | $24.24 (0.12%) | $24.33 | $24.11 | 2.50 M | $63.56 B |
| 11/11/2025 | $24.56 | $24.72 (0.65%) | $24.90 | $24.56 | 2.68 M | $64.82 B |
| 11/10/2025 | $24.35 | $24.21 (-0.57%) | $24.37 | $23.74 | 3.80 M | $63.48 B |
| 11/07/2025 | $24.01 | $24.34 (1.37%) | $24.38 | $23.99 | 3.73 M | $63.82 B |
| 11/06/2025 | $23.89 | $24.04 (0.63%) | $24.15 | $23.88 | 3.73 M | $63.03 B |
| 11/05/2025 | $23.97 | $23.81 (-0.67%) | $24.33 | $23.80 | 3.21 M | $62.43 B |
| 11/04/2025 | $23.74 | $23.97 (0.97%) | $23.99 | $23.59 | 3.14 M | $62.85 B |
| 11/03/2025 | $24.01 | $23.99 (-0.08%) | $24.20 | $23.92 | 2.39 M | $62.90 B |
| 10/31/2025 | $23.88 | $23.96 (0.34%) | $24.05 | $23.77 | 3.51 M | $62.82 B |
| 10/30/2025 | $23.99 | $23.97 (-0.08%) | $24.22 | $23.86 | 3.40 M | $62.85 B |
| 10/29/2025 | $23.91 | $24.17 (1.09%) | $24.44 | $23.90 | 7.21 M | $63.37 B |
| 10/28/2025 | $24.14 | $24.09 (-0.21%) | $24.35 | $24.08 | 3.17 M | $63.16 B |
| 10/27/2025 | $24.19 | $24.36 (0.7%) | $24.40 | $24.11 | 3.51 M | $63.87 B |
| 10/24/2025 | $24.53 | $24.22 (-1.26%) | $24.60 | $24.13 | 4.12 M | $63.50 B |
| 10/23/2025 | $24.90 | $24.97 (0.28%) | $25.11 | $24.75 | 5.58 M | $65.47 B |
| 10/22/2025 | $23.55 | $23.97 (1.78%) | $24.00 | $23.43 | 4.05 M | $62.85 B |
| 10/21/2025 | $23.23 | $23.21 (-0.09%) | $23.44 | $23.09 | 2.56 M | $60.86 B |
| 10/20/2025 | $22.99 | $23.17 (0.78%) | $23.21 | $22.99 | 2.89 M | $60.75 B |
| 10/17/2025 | $23.08 | $23.12 (0.17%) | $23.17 | $22.98 | 5.34 M | $60.62 B |
| 10/16/2025 | $23.36 | $22.89 (-2.01%) | $23.51 | $22.72 | 6.56 M | $60.02 B |
| 10/15/2025 | $23.31 | $23.07 (-1.03%) | $23.43 | $23.01 | 3.01 M | $60.49 B |
| 10/14/2025 | $22.90 | $23.08 (0.79%) | $23.18 | $22.87 | 5.32 M | $60.52 B |
| 10/13/2025 | $23.50 | $23.52 (0.09%) | $23.61 | $23.40 | 1.97 M | $61.67 B |
| 10/10/2025 | $23.68 | $23.21 (-1.98%) | $23.78 | $23.19 | 3.32 M | $60.86 B |
| 10/09/2025 | $24.65 | $24.12 (-2.15%) | $24.77 | $24.09 | 2.22 M | $63.24 B |
| 10/08/2025 | $24.81 | $24.63 (-0.73%) | $24.88 | $24.53 | 4.99 M | $64.58 B |
| 10/07/2025 | $25.19 | $25.39 (0.79%) | $25.40 | $24.92 | 3.68 M | $66.57 B |
| 10/06/2025 | $25.13 | $25.37 (0.96%) | $25.55 | $25.13 | 3.35 M | $66.52 B |
| 10/03/2025 | $24.66 | $24.75 (0.36%) | $24.89 | $24.65 | 3.50 M | $64.89 B |
| 10/02/2025 | $24.45 | $24.38 (-0.29%) | $24.68 | $24.36 | 2.98 M | $63.92 B |
| 10/01/2025 | $24.52 | $24.58 (0.24%) | $24.87 | $24.46 | 5.03 M | $64.45 B |
| 09/30/2025 | $24.50 | $24.38 (-0.49%) | $24.65 | $24.21 | 3.84 M | $63.92 B |
| 09/29/2025 | $25.29 | $24.76 (-2.1%) | $25.32 | $24.69 | 2.72 M | $64.92 B |
| 09/26/2025 | $25.54 | $25.54 (0%) | $25.81 | $25.43 | 3.10 M | $66.97 B |
| 09/25/2025 | $25.63 | $25.54 (-0.35%) | $25.75 | $25.45 | 2.51 M | $66.97 B |
| 09/24/2025 | $25.28 | $25.69 (1.62%) | $25.81 | $25.27 | 3.97 M | $67.36 B |
| 09/23/2025 | $24.81 | $24.99 (0.73%) | $25.30 | $24.77 | 4.12 M | $65.52 B |
| 09/22/2025 | $24.20 | $24.43 (0.95%) | $24.54 | $24.16 | 3.32 M | $64.06 B |
| 09/19/2025 | $24.44 | $24.15 (-1.19%) | $24.48 | $24.09 | 4.11 M | $63.32 B |
| 09/18/2025 | $24.69 | $24.57 (-0.49%) | $24.78 | $24.40 | 4.62 M | $64.42 B |
| 09/17/2025 | $24.46 | $24.68 (0.9%) | $24.77 | $24.46 | 4.82 M | $64.71 B |
| 09/16/2025 | $24.44 | $24.71 (1.1%) | $24.76 | $24.41 | 2.55 M | $64.79 B |
| 09/15/2025 | $24.33 | $24.40 (0.29%) | $24.45 | $24.19 | 2.17 M | $63.98 B |
| 09/12/2025 | $24.34 | $24.27 (-0.29%) | $24.50 | $24.17 | 3.02 M | $63.64 B |
| 09/11/2025 | $24.35 | $24.21 (-0.57%) | $24.50 | $24.17 | 3.06 M | $63.48 B |
| 09/10/2025 | $24.34 | $24.93 (2.42%) | $24.93 | $24.28 | 4.32 M | $65.37 B |
| 09/09/2025 | $24.34 | $24.23 (-0.45%) | $24.51 | $24.20 | 2.91 M | $63.53 B |
| 09/08/2025 | $24.10 | $24.28 (0.75%) | $24.30 | $23.89 | 4.75 M | $63.66 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.
