Equinor ASA (EQNR)
23.05
-0.38 (-1.62%)
At close: Apr 15, 2025, 3:59 PM
23.33
1.26%
After-hours: Apr 15, 2025, 08:00 PM EDT
Equinor ASA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | 23.08 | 23.43 | 23.43 | 0.77% | 2,757,456 |
| Apr 11, 2025 | 22.87 | 22.87 | 23.43 | 23.43 | 22.54 | 22.54 | 23.25 | 23.25 | 3.06% | 4,454,160 |
| Apr 10, 2025 | 22.95 | 22.95 | 22.96 | 22.96 | 22.05 | 22.05 | 22.56 | 22.56 | -3.71% | 3,835,750 |
| Apr 9, 2025 | 21.69 | 21.69 | 23.86 | 23.86 | 21.41 | 21.41 | 23.43 | 23.43 | 6.31% | 6,655,929 |
| Apr 8, 2025 | 23.36 | 23.36 | 23.37 | 23.37 | 21.73 | 21.73 | 22.04 | 22.04 | -3.16% | 6,237,637 |
| Apr 7, 2025 | 22.40 | 22.40 | 23.69 | 23.69 | 22.23 | 22.23 | 22.76 | 22.76 | -2.78% | 6,949,421 |
| Apr 4, 2025 | 24.08 | 24.08 | 24.27 | 24.27 | 23.30 | 23.30 | 23.41 | 23.41 | -8.16% | 6,252,924 |
| Apr 3, 2025 | 25.39 | 25.39 | 25.76 | 25.76 | 25.33 | 25.33 | 25.49 | 25.49 | -4.78% | 4,578,848 |
| Apr 2, 2025 | 26.80 | 26.80 | 26.82 | 26.82 | 26.44 | 26.44 | 26.77 | 26.77 | -0.56% | 3,025,500 |
| Apr 1, 2025 | 26.83 | 26.83 | 26.99 | 26.99 | 26.66 | 26.66 | 26.92 | 26.92 | 1.78% | 3,116,922 |
| Mar 31, 2025 | 26.13 | 26.13 | 26.57 | 26.57 | 26.08 | 26.08 | 26.45 | 26.45 | 1.61% | 2,538,400 |
| Mar 28, 2025 | 26.14 | 26.14 | 26.20 | 26.20 | 25.90 | 25.90 | 26.03 | 26.03 | -0.42% | 1,808,881 |
| Mar 27, 2025 | 25.86 | 25.86 | 26.32 | 26.32 | 25.76 | 25.76 | 26.14 | 26.14 | 0.65% | 3,605,949 |
| Mar 26, 2025 | 25.92 | 25.92 | 26.17 | 26.17 | 25.89 | 25.89 | 25.97 | 25.97 | 1.37% | 1,984,516 |
| Mar 25, 2025 | 25.93 | 25.93 | 26.16 | 26.16 | 25.39 | 25.39 | 25.62 | 25.62 | 0.31% | 4,389,600 |
| Mar 24, 2025 | 25.48 | 25.48 | 25.66 | 25.66 | 25.40 | 25.40 | 25.54 | 25.54 | -0.51% | 3,252,338 |
| Mar 21, 2025 | 25.68 | 25.68 | 25.76 | 25.76 | 25.53 | 25.53 | 25.67 | 25.67 | 1.38% | 2,926,503 |
| Mar 20, 2025 | 24.96 | 24.96 | 25.42 | 25.42 | 24.92 | 24.92 | 25.32 | 25.32 | 0.68% | 2,350,300 |
| Mar 19, 2025 | 24.98 | 24.98 | 25.25 | 25.25 | 24.94 | 24.94 | 25.15 | 25.15 | 1.78% | 2,942,800 |
| Mar 18, 2025 | 24.81 | 24.81 | 24.86 | 24.86 | 24.58 | 24.58 | 24.71 | 24.71 | 0.04% | 4,461,001 |
| Mar 17, 2025 | 24.64 | 24.64 | 24.82 | 24.82 | 24.56 | 24.56 | 24.70 | 24.70 | 1.69% | 2,354,478 |
| Mar 14, 2025 | 23.85 | 23.85 | 24.35 | 24.35 | 23.71 | 23.71 | 24.29 | 24.29 | 2.14% | 2,637,728 |
| Mar 13, 2025 | 24.12 | 24.12 | 24.34 | 24.34 | 23.49 | 23.49 | 23.78 | 23.78 | -1.12% | 6,638,450 |
| Mar 12, 2025 | 23.89 | 23.89 | 24.15 | 24.15 | 23.59 | 23.59 | 24.05 | 24.05 | 0.50% | 4,217,544 |
| Mar 11, 2025 | 24.50 | 24.50 | 24.59 | 24.59 | 23.82 | 23.82 | 23.93 | 23.93 | -0.91% | 5,956,403 |
| Mar 10, 2025 | 24.19 | 24.19 | 24.54 | 24.54 | 23.95 | 23.95 | 24.15 | 24.15 | 4.23% | 5,462,829 |
| Mar 7, 2025 | 23.16 | 23.16 | 23.43 | 23.43 | 22.97 | 22.97 | 23.17 | 23.17 | 3.58% | 4,473,104 |
| Mar 6, 2025 | 22.45 | 22.45 | 22.62 | 22.62 | 22.10 | 22.10 | 22.37 | 22.37 | -0.18% | 5,021,747 |
| Mar 5, 2025 | 22.43 | 22.43 | 22.50 | 22.50 | 22.05 | 22.05 | 22.41 | 22.41 | -0.31% | 2,647,801 |
| Mar 4, 2025 | 22.17 | 22.17 | 22.66 | 22.66 | 22.00 | 22.00 | 22.48 | 22.48 | -0.79% | 3,293,109 |
| Mar 3, 2025 | 23.40 | 23.40 | 23.49 | 23.49 | 22.43 | 22.43 | 22.66 | 22.66 | -3.12% | 6,280,770 |
| Feb 28, 2025 | 22.78 | 22.78 | 23.95 | 23.95 | 22.68 | 22.68 | 23.39 | 23.39 | 2.01% | 6,668,600 |
| Feb 27, 2025 | 22.93 | 22.93 | 23.10 | 23.10 | 22.74 | 22.74 | 22.93 | 22.93 | 1.33% | 4,105,339 |
| Feb 26, 2025 | 22.82 | 22.82 | 22.94 | 22.94 | 22.46 | 22.46 | 22.63 | 22.63 | -0.79% | 5,154,415 |
| Feb 25, 2025 | 23.12 | 23.12 | 23.22 | 23.22 | 22.64 | 22.64 | 22.81 | 22.81 | -2.31% | 4,655,083 |
| Feb 24, 2025 | 23.25 | 23.25 | 23.42 | 23.42 | 23.07 | 23.07 | 23.35 | 23.35 | 0.47% | 2,730,414 |
| Feb 21, 2025 | 23.23 | 23.23 | 23.40 | 23.40 | 23.12 | 23.12 | 23.24 | 23.24 | -1.02% | 3,621,400 |
| Feb 20, 2025 | 23.26 | 23.26 | 23.49 | 23.49 | 23.17 | 23.17 | 23.48 | 23.48 | 1.78% | 2,946,200 |
| Feb 19, 2025 | 23.14 | 23.14 | 23.50 | 23.50 | 22.92 | 22.92 | 23.07 | 23.07 | -0.39% | 5,122,454 |
| Feb 18, 2025 | 22.51 | 22.51 | 23.32 | 23.32 | 22.42 | 22.42 | 23.16 | 23.16 | 0.30% | 6,699,296 |
| Feb 14, 2025 | 23.30 | 23.30 | 23.52 | 23.52 | 23.05 | 23.05 | 23.09 | 23.09 | -1.37% | 3,000,435 |
| Feb 13, 2025 | 23.27 | 22.69 | 23.53 | 22.95 | 23.10 | 22.53 | 23.41 | 22.83 | 0.60% | 4,225,600 |
| Feb 12, 2025 | 24.05 | 23.45 | 24.16 | 23.56 | 22.92 | 22.35 | 23.27 | 22.69 | -5.67% | 8,149,500 |
| Feb 11, 2025 | 24.89 | 24.26 | 25.04 | 24.41 | 24.65 | 24.03 | 24.67 | 24.05 | 0.49% | 7,190,699 |
| Feb 10, 2025 | 24.20 | 23.60 | 24.62 | 24.01 | 24.14 | 23.54 | 24.55 | 23.94 | 4.25% | 8,354,278 |
| Feb 7, 2025 | 23.45 | 22.86 | 23.84 | 23.24 | 23.33 | 22.75 | 23.55 | 22.96 | 2.12% | 6,152,745 |
| Feb 6, 2025 | 23.95 | 23.35 | 24.00 | 23.40 | 22.90 | 22.32 | 23.06 | 22.48 | -1.66% | 11,743,174 |
| Feb 5, 2025 | 23.87 | 23.27 | 24.01 | 23.41 | 23.35 | 22.76 | 23.45 | 22.86 | -5.37% | 9,746,100 |
| Feb 4, 2025 | 23.85 | 23.25 | 24.85 | 24.23 | 23.85 | 23.25 | 24.78 | 24.16 | 4.07% | 5,126,542 |
| Feb 3, 2025 | 23.83 | 23.24 | 24.01 | 23.42 | 23.72 | 23.13 | 23.81 | 23.22 | -0.75% | 3,171,147 |