5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-11.24%
3 MONTH PERFORMANCE
-21.89%
6 MONTH PERFORMANCE
+40.80%
YEAR-TO-DATE PERFORMANCE
+37.28%
1 YEAR PERFORMANCE
+29.19%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $31.28 | $31.03 (-0.8%) | $31.32 | $30.90 | 2.49 M | $77.45 B |
| 06/25/2026 | $30.92 | $31.56 (2.07%) | $31.63 | $30.83 | 4.26 M | $78.77 B |
| 06/24/2026 | $31.48 | $31.60 (0.38%) | $31.66 | $31.29 | 3.46 M | $78.87 B |
| 06/23/2026 | $32.51 | $32.65 (0.43%) | $32.68 | $32.34 | 3.26 M | $81.49 B |
| 06/22/2026 | $32.62 | $32.87 (0.77%) | $32.89 | $32.26 | 3.75 M | $82.04 B |
| 06/18/2026 | $32.27 | $32.38 (0.34%) | $32.52 | $31.83 | 5.81 M | $80.82 B |
| 06/17/2026 | $34.10 | $33.76 (-1%) | $34.52 | $33.60 | 4.35 M | $84.26 B |
| 06/16/2026 | $33.91 | $33.84 (-0.21%) | $34.19 | $33.67 | 5.30 M | $84.46 B |
| 06/15/2026 | $34.03 | $34.26 (0.68%) | $34.46 | $33.93 | 4.87 M | $85.51 B |
| 06/12/2026 | $35.55 | $36.18 (1.77%) | $36.76 | $35.51 | 5.61 M | $90.31 B |
| 06/11/2026 | $38.33 | $36.75 (-4.12%) | $38.45 | $36.69 | 6.13 M | $91.73 B |
| 06/10/2026 | $37.09 | $37.49 (1.08%) | $37.97 | $37.06 | 2.84 M | $93.58 B |
| 06/09/2026 | $37.03 | $36.59 (-1.19%) | $37.05 | $35.94 | 4.28 M | $91.33 B |
| 06/08/2026 | $37.80 | $37.60 (-0.53%) | $37.94 | $37.39 | 2.38 M | $93.85 B |
| 06/05/2026 | $37.67 | $36.94 (-1.94%) | $37.69 | $36.92 | 2.39 M | $92.20 B |
| 06/04/2026 | $37.53 | $37.65 (0.32%) | $37.94 | $37.51 | 2.87 M | $93.97 B |
| 06/03/2026 | $38.20 | $37.95 (-0.65%) | $38.47 | $37.94 | 2.93 M | $94.72 B |
| 06/02/2026 | $37.25 | $37.82 (1.53%) | $37.87 | $37.23 | 2.38 M | $94.40 B |
| 06/01/2026 | $37.77 | $37.32 (-1.19%) | $38.10 | $37.22 | 4.42 M | $93.15 B |
| 05/29/2026 | $36.40 | $35.99 (-1.13%) | $36.43 | $35.52 | 3.34 M | $89.83 B |
| 05/28/2026 | $37.23 | $36.55 (-1.83%) | $37.29 | $36.20 | 3.56 M | $91.23 B |
| 05/27/2026 | $36.73 | $36.50 (-0.63%) | $37.08 | $36.43 | 3.49 M | $91.10 B |
| 05/26/2026 | $38.19 | $37.74 (-1.18%) | $38.55 | $37.70 | 4.03 M | $94.20 B |
| 05/22/2026 | $38.57 | $38.81 (0.62%) | $38.95 | $38.31 | 2.88 M | $96.87 B |
| 05/21/2026 | $39.94 | $38.67 (-3.18%) | $40.01 | $38.34 | 5.22 M | $96.52 B |
| 05/20/2026 | $40.25 | $38.96 (-3.2%) | $40.61 | $38.88 | 5.27 M | $97.24 B |
| 05/19/2026 | $40.88 | $40.79 (-0.22%) | $40.94 | $40.02 | 4.14 M | $101.81 B |
| 05/18/2026 | $39.22 | $39.66 (1.12%) | $40.00 | $38.75 | 5.06 M | $98.99 B |
| 05/15/2026 | $38.29 | $39.48 (3.11%) | $39.64 | $38.29 | 3.56 M | $98.54 B |
| 05/14/2026 | $38.10 | $38.51 (1.08%) | $38.84 | $37.98 | 2.32 M | $96.12 B |
| 05/13/2026 | $38.13 | $38.28 (0.39%) | $38.35 | $37.87 | 1.98 M | $95.55 B |
| 05/12/2026 | $38.35 | $38.52 (0.44%) | $38.65 | $38.14 | 2.87 M | $96.15 B |
| 05/11/2026 | $37.57 | $38.22 (1.73%) | $38.52 | $37.41 | 3.57 M | $95.40 B |
| 05/08/2026 | $36.88 | $36.69 (-0.52%) | $37.17 | $36.51 | 4.51 M | $91.58 B |
| 05/07/2026 | $36.77 | $36.91 (0.38%) | $37.17 | $36.07 | 7.37 M | $92.13 B |
| 05/06/2026 | $37.72 | $38.03 (0.82%) | $38.16 | $37.48 | 6.45 M | $94.92 B |
| 05/05/2026 | $41.18 | $41.36 (0.44%) | $41.67 | $40.96 | 2.79 M | $103.23 B |
| 05/04/2026 | $40.68 | $41.32 (1.57%) | $41.70 | $40.09 | 4.62 M | $103.13 B |
| 05/01/2026 | $40.10 | $39.71 (-0.97%) | $40.52 | $39.09 | 3.47 M | $99.12 B |
| 04/30/2026 | $39.72 | $40.75 (2.59%) | $40.85 | $39.54 | 4.59 M | $101.71 B |
| 04/29/2026 | $39.69 | $40.07 (0.96%) | $40.34 | $39.39 | 4.10 M | $100.01 B |
| 04/28/2026 | $38.58 | $38.51 (-0.18%) | $38.95 | $38.34 | 4.25 M | $96.12 B |
| 04/27/2026 | $38.46 | $38.05 (-1.07%) | $38.54 | $37.96 | 2.66 M | $94.97 B |
| 04/24/2026 | $38.34 | $37.94 (-1.04%) | $38.47 | $37.47 | 2.66 M | $94.70 B |
| 04/23/2026 | $38.11 | $38.61 (1.31%) | $39.09 | $37.83 | 4.66 M | $96.37 B |
| 04/22/2026 | $38.02 | $37.97 (-0.13%) | $38.20 | $37.50 | 3.87 M | $94.77 B |
| 04/21/2026 | $36.82 | $37.65 (2.25%) | $37.76 | $36.53 | 5.77 M | $93.97 B |
| 04/20/2026 | $35.68 | $36.01 (0.92%) | $36.37 | $35.44 | 5.43 M | $89.88 B |
| 04/17/2026 | $35.17 | $35.47 (0.85%) | $35.49 | $34.44 | 13.50 M | $88.53 B |
| 04/16/2026 | $37.42 | $38.27 (2.27%) | $38.52 | $37.31 | 6.31 M | $95.52 B |
| 04/15/2026 | $37.78 | $36.82 (-2.54%) | $37.85 | $36.56 | 7.92 M | $91.90 B |
| 04/14/2026 | $38.68 | $38.00 (-1.76%) | $38.70 | $37.81 | 5.98 M | $94.85 B |
| 04/13/2026 | $39.80 | $39.20 (-1.51%) | $40.14 | $39.01 | 4.72 M | $97.84 B |
| 04/10/2026 | $38.21 | $38.96 (1.96%) | $39.21 | $38.13 | 5.88 M | $97.24 B |
| 04/09/2026 | $39.90 | $38.55 (-3.38%) | $40.07 | $38.20 | 6.52 M | $96.22 B |
| 04/08/2026 | $37.35 | $39.33 (5.3%) | $39.48 | $37.00 | 11.37 M | $98.17 B |
| 04/07/2026 | $42.49 | $42.07 (-0.99%) | $42.83 | $41.70 | 5.76 M | $105.01 B |
| 04/06/2026 | $42.81 | $41.95 (-2.01%) | $42.81 | $41.47 | 3.23 M | $104.71 B |
| 04/02/2026 | $42.02 | $41.75 (-0.64%) | $42.83 | $41.21 | 7.19 M | $104.21 B |
| 04/01/2026 | $40.97 | $40.39 (-1.42%) | $41.81 | $39.47 | 12.14 M | $100.81 B |
| 03/31/2026 | $42.90 | $42.20 (-1.63%) | $43.46 | $40.94 | 10.49 M | $105.33 B |
| 03/30/2026 | $42.82 | $42.40 (-0.98%) | $43.20 | $42.23 | 7.80 M | $105.83 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.
