5 DAY PERFORMANCE
-11.58%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
+15.44%
6 MONTH PERFORMANCE
+32.95%
YEAR-TO-DATE PERFORMANCE
+37.28%
1 YEAR PERFORMANCE
+37.28%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.13 | $38.28 (0.39%) | $38.35 | $37.87 | 1.81 M | $95.27 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 | $99.63 B |
| 04/30/2026 | $39.72 | $40.75 (2.59%) | $40.85 | $39.54 | 4.59 M | $102.24 B |
| 04/29/2026 | $39.69 | $40.07 (0.96%) | $40.34 | $39.39 | 4.10 M | $100.54 B |
| 04/28/2026 | $38.58 | $38.51 (-0.18%) | $38.95 | $38.34 | 4.25 M | $96.62 B |
| 04/27/2026 | $38.46 | $38.05 (-1.07%) | $38.54 | $37.96 | 2.66 M | $95.47 B |
| 04/24/2026 | $38.34 | $37.94 (-1.04%) | $38.47 | $37.47 | 2.66 M | $95.19 B |
| 04/23/2026 | $38.11 | $38.61 (1.31%) | $39.09 | $37.83 | 4.66 M | $96.87 B |
| 04/22/2026 | $38.02 | $37.97 (-0.13%) | $38.20 | $37.50 | 3.87 M | $95.27 B |
| 04/21/2026 | $36.82 | $37.65 (2.25%) | $37.76 | $36.53 | 5.77 M | $94.46 B |
| 04/20/2026 | $35.68 | $36.01 (0.92%) | $36.37 | $35.44 | 5.43 M | $90.35 B |
| 04/17/2026 | $35.17 | $35.47 (0.85%) | $35.49 | $34.44 | 13.50 M | $88.99 B |
| 04/16/2026 | $37.42 | $38.27 (2.27%) | $38.52 | $37.31 | 6.31 M | $96.02 B |
| 04/15/2026 | $37.78 | $36.82 (-2.54%) | $37.85 | $36.56 | 7.92 M | $92.38 B |
| 04/14/2026 | $38.68 | $38.00 (-1.76%) | $38.70 | $37.81 | 5.98 M | $95.34 B |
| 04/13/2026 | $39.80 | $39.20 (-1.51%) | $40.14 | $39.01 | 4.72 M | $98.35 B |
| 04/10/2026 | $38.21 | $38.96 (1.96%) | $39.21 | $38.13 | 5.88 M | $97.75 B |
| 04/09/2026 | $39.90 | $38.55 (-3.38%) | $40.07 | $38.20 | 6.52 M | $96.72 B |
| 04/08/2026 | $37.35 | $39.33 (5.3%) | $39.48 | $37.00 | 11.37 M | $98.68 B |
| 04/07/2026 | $42.49 | $42.07 (-0.99%) | $42.83 | $41.70 | 5.76 M | $105.55 B |
| 04/06/2026 | $42.81 | $41.95 (-2.01%) | $42.81 | $41.47 | 3.23 M | $105.25 B |
| 04/02/2026 | $42.02 | $41.75 (-0.64%) | $42.83 | $41.21 | 7.19 M | $104.75 B |
| 04/01/2026 | $40.97 | $40.39 (-1.42%) | $41.81 | $39.47 | 12.14 M | $101.34 B |
| 03/31/2026 | $42.90 | $42.20 (-1.63%) | $43.46 | $40.94 | 10.49 M | $105.88 B |
| 03/30/2026 | $42.82 | $42.40 (-0.98%) | $43.20 | $42.23 | 7.80 M | $106.38 B |
| 03/27/2026 | $41.07 | $41.53 (1.12%) | $41.57 | $40.96 | 8.50 M | $104.20 B |
| 03/26/2026 | $40.92 | $41.12 (0.49%) | $41.57 | $40.87 | 7.68 M | $103.17 B |
| 03/25/2026 | $39.14 | $40.44 (3.32%) | $40.80 | $39.12 | 9.98 M | $101.46 B |
| 03/24/2026 | $39.42 | $39.95 (1.34%) | $40.31 | $39.42 | 14.09 M | $100.23 B |
| 03/23/2026 | $37.82 | $39.37 (4.1%) | $39.75 | $37.74 | 17.73 M | $98.78 B |
| 03/20/2026 | $40.81 | $41.60 (1.94%) | $41.84 | $40.70 | 13.56 M | $104.37 B |
| 03/19/2026 | $41.06 | $40.51 (-1.34%) | $42.06 | $39.85 | 22.09 M | $101.64 B |
| 03/18/2026 | $37.43 | $38.53 (2.94%) | $38.58 | $37.29 | 11.51 M | $96.67 B |
| 03/17/2026 | $36.43 | $36.94 (1.4%) | $37.14 | $36.24 | 5.47 M | $92.68 B |
| 03/16/2026 | $35.58 | $35.63 (0.14%) | $36.00 | $35.41 | 5.27 M | $89.40 B |
| 03/13/2026 | $34.30 | $35.25 (2.77%) | $35.67 | $34.21 | 10.49 M | $88.44 B |
| 03/12/2026 | $33.82 | $34.37 (1.63%) | $34.54 | $33.76 | 9.69 M | $86.23 B |
| 03/11/2026 | $32.91 | $33.53 (1.88%) | $33.57 | $32.83 | 6.65 M | $84.13 B |
| 03/10/2026 | $32.60 | $32.44 (-0.49%) | $33.12 | $31.45 | 13.07 M | $81.39 B |
| 03/09/2026 | $33.78 | $32.43 (-4%) | $34.19 | $32.05 | 15.34 M | $81.37 B |
| 03/06/2026 | $32.82 | $33.59 (2.35%) | $33.64 | $32.48 | 10.99 M | $84.28 B |
| 03/05/2026 | $31.55 | $31.76 (0.67%) | $31.96 | $31.17 | 10.38 M | $79.69 B |
| 03/04/2026 | $31.27 | $31.58 (0.99%) | $31.67 | $30.79 | 6.16 M | $79.23 B |
| 03/03/2026 | $31.74 | $31.25 (-1.54%) | $32.02 | $30.70 | 11.78 M | $78.41 B |
| 03/02/2026 | $32.48 | $32.07 (-1.26%) | $32.58 | $31.22 | 14.38 M | $80.46 B |
| 02/27/2026 | $29.82 | $29.83 (0.03%) | $29.94 | $29.34 | 4.49 M | $74.84 B |
| 02/26/2026 | $28.55 | $28.95 (1.4%) | $29.53 | $28.45 | 4.36 M | $72.64 B |
| 02/25/2026 | $29.34 | $29.16 (-0.61%) | $29.35 | $28.80 | 3.48 M | $73.16 B |
| 02/24/2026 | $29.32 | $29.12 (-0.68%) | $29.36 | $28.98 | 3.17 M | $73.06 B |
| 02/23/2026 | $28.84 | $29.03 (0.66%) | $29.19 | $28.82 | 2.18 M | $72.84 B |
| 02/20/2026 | $28.70 | $28.82 (0.42%) | $28.84 | $28.48 | 6.39 M | $72.31 B |
| 02/19/2026 | $29.22 | $28.85 (-1.27%) | $29.39 | $28.83 | 10.92 M | $72.38 B |
| 02/18/2026 | $28.36 | $28.25 (-0.39%) | $28.43 | $28.19 | 5.39 M | $70.88 B |
| 02/17/2026 | $27.13 | $27.32 (0.7%) | $27.37 | $26.83 | 3.90 M | $68.55 B |
| 02/13/2026 | $28.01 | $28.10 (0.32%) | $28.27 | $27.87 | 3.64 M | $70.50 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.
