5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
-3.46%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
-14.38%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $22.78 | $23.39 (2.68%) | $23.95 | $22.68 | 6.67 M | $64.07 B |
| 02/27/2025 | $22.93 | $22.93 (0%) | $23.10 | $22.74 | 4.11 M | $62.81 B |
| 02/26/2025 | $22.82 | $22.63 (-0.83%) | $22.94 | $22.46 | 5.15 M | $61.98 B |
| 02/25/2025 | $23.12 | $22.81 (-1.34%) | $23.22 | $22.64 | 4.66 M | $62.48 B |
| 02/24/2025 | $23.25 | $23.35 (0.43%) | $23.42 | $23.07 | 2.73 M | $63.96 B |
| 02/21/2025 | $23.23 | $23.24 (0.04%) | $23.40 | $23.12 | 3.62 M | $63.65 B |
| 02/20/2025 | $23.26 | $23.48 (0.95%) | $23.49 | $23.17 | 2.95 M | $64.31 B |
| 02/19/2025 | $23.14 | $23.07 (-0.3%) | $23.50 | $22.92 | 5.12 M | $63.19 B |
| 02/18/2025 | $22.51 | $23.16 (2.89%) | $23.32 | $22.42 | 6.70 M | $63.44 B |
| 02/14/2025 | $23.30 | $23.09 (-0.9%) | $23.52 | $23.05 | 3.00 M | $63.24 B |
| 02/13/2025 | $23.27 | $23.41 (0.6%) | $23.53 | $23.10 | 4.23 M | $64.12 B |
| 02/12/2025 | $24.05 | $23.27 (-3.24%) | $24.16 | $22.92 | 8.15 M | $63.74 B |
| 02/11/2025 | $24.89 | $24.67 (-0.88%) | $25.04 | $24.65 | 7.19 M | $67.57 B |
| 02/10/2025 | $24.20 | $24.55 (1.45%) | $24.62 | $24.14 | 8.35 M | $67.24 B |
| 02/07/2025 | $23.45 | $23.55 (0.43%) | $23.84 | $23.33 | 6.15 M | $64.50 B |
| 02/06/2025 | $23.95 | $23.06 (-3.72%) | $24.00 | $22.90 | 11.74 M | $63.16 B |
| 02/05/2025 | $23.87 | $23.45 (-1.76%) | $24.01 | $23.35 | 9.75 M | $64.72 B |
| 02/04/2025 | $23.85 | $24.78 (3.9%) | $24.85 | $23.85 | 5.13 M | $68.39 B |
| 02/03/2025 | $23.83 | $23.81 (-0.08%) | $24.01 | $23.72 | 3.17 M | $65.72 B |
| 01/31/2025 | $24.29 | $23.99 (-1.24%) | $24.37 | $23.92 | 3.30 M | $66.21 B |
| 01/30/2025 | $23.94 | $24.05 (0.46%) | $24.13 | $23.73 | 2.48 M | $66.38 B |
| 01/29/2025 | $23.76 | $23.90 (0.59%) | $23.99 | $23.74 | 2.83 M | $65.96 B |
| 01/28/2025 | $23.71 | $23.58 (-0.55%) | $23.89 | $23.39 | 3.25 M | $65.08 B |
| 01/27/2025 | $23.73 | $23.54 (-0.8%) | $23.87 | $23.48 | 4.18 M | $64.97 B |
| 01/24/2025 | $24.19 | $23.83 (-1.49%) | $24.23 | $23.83 | 2.72 M | $65.77 B |
| 01/23/2025 | $24.45 | $24.23 (-0.9%) | $24.58 | $24.17 | 3.12 M | $66.87 B |
| 01/22/2025 | $24.34 | $24.00 (-1.4%) | $24.36 | $24.00 | 3.62 M | $66.24 B |
| 01/21/2025 | $24.17 | $24.55 (1.57%) | $24.74 | $24.02 | 4.26 M | $67.76 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.
