5 DAY PERFORMANCE
-23.78%
1 MONTH PERFORMANCE
-28.28%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-15.85%
YEAR-TO-DATE PERFORMANCE
+37.28%
1 YEAR PERFORMANCE
+34.49%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $42.97 | $42.93 (-0.09%) | $43.41 | $42.60 | 4.99 M | $104.36 B |
| 10/07/2026 | $42.59 | $41.61 (-2.3%) | $43.08 | $41.51 | 4.46 M | $101.15 B |
| 10/06/2026 | $42.44 | $43.01 (1.34%) | $43.31 | $42.33 | 4.65 M | $104.56 B |
| 10/05/2026 | $42.26 | $42.35 (0.21%) | $42.78 | $41.76 | 3.90 M | $102.95 B |
| 10/02/2026 | $41.78 | $42.56 (1.87%) | $42.64 | $41.76 | 2.94 M | $103.46 B |
| 10/01/2026 | $41.20 | $42.17 (2.35%) | $42.19 | $41.20 | 3.28 M | $102.52 B |
| 09/30/2026 | $41.37 | $41.60 (0.56%) | $41.98 | $41.36 | 4.09 M | $101.13 B |
| 09/29/2026 | $40.96 | $41.34 (0.93%) | $41.82 | $40.96 | 4.36 M | $100.50 B |
| 09/28/2026 | $42.80 | $42.27 (-1.24%) | $43.09 | $42.08 | 4.92 M | $102.76 B |
| 09/25/2026 | $42.48 | $42.19 (-0.68%) | $42.82 | $41.93 | 4.98 M | $102.56 B |
| 09/24/2026 | $43.75 | $43.17 (-1.33%) | $44.10 | $42.93 | 5.28 M | $104.95 B |
| 09/23/2026 | $42.18 | $42.90 (1.71%) | $43.12 | $42.14 | 3.96 M | $104.29 B |
| 09/22/2026 | $41.60 | $41.81 (0.5%) | $42.25 | $41.33 | 4.43 M | $101.64 B |
| 09/21/2026 | $43.84 | $42.49 (-3.08%) | $43.90 | $42.48 | 3.15 M | $103.29 B |
| 09/18/2026 | $44.23 | $44.09 (-0.32%) | $44.61 | $44.00 | 3.55 M | $107.18 B |
| 09/17/2026 | $43.80 | $44.33 (1.21%) | $44.54 | $43.72 | 2.72 M | $107.77 B |
| 09/16/2026 | $45.41 | $44.20 (-2.66%) | $45.47 | $44.14 | 3.91 M | $107.45 B |
| 09/15/2026 | $44.56 | $45.75 (2.67%) | $45.84 | $44.54 | 3.37 M | $111.22 B |
| 09/14/2026 | $45.40 | $44.54 (-1.89%) | $45.62 | $44.33 | 4.11 M | $108.28 B |
| 09/11/2026 | $44.32 | $44.80 (1.08%) | $44.97 | $44.25 | 2.97 M | $108.91 B |
| 09/10/2026 | $45.46 | $45.11 (-0.77%) | $45.55 | $44.48 | 3.60 M | $109.66 B |
| 09/09/2026 | $44.85 | $45.23 (0.85%) | $45.34 | $44.70 | 4.64 M | $109.95 B |
| 09/08/2026 | $42.99 | $43.39 (0.93%) | $43.49 | $42.75 | 3.63 M | $105.48 B |
| 09/04/2026 | $42.66 | $42.09 (-1.34%) | $42.80 | $41.98 | 2.83 M | $102.32 B |
| 09/03/2026 | $43.07 | $42.66 (-0.95%) | $43.22 | $42.61 | 1.93 M | $103.71 B |
| 09/02/2026 | $43.18 | $43.58 (0.93%) | $43.83 | $43.11 | 2.34 M | $105.94 B |
| 09/01/2026 | $43.42 | $44.23 (1.87%) | $44.33 | $43.30 | 2.51 M | $107.52 B |
| 08/31/2026 | $42.62 | $42.80 (0.42%) | $43.06 | $42.27 | 2.48 M | $104.05 B |
| 08/28/2026 | $41.37 | $41.39 (0.05%) | $41.49 | $41.14 | 1.78 M | $100.62 B |
| 08/27/2026 | $41.42 | $41.55 (0.31%) | $41.90 | $40.72 | 2.28 M | $101.01 B |
| 08/26/2026 | $40.99 | $41.31 (0.78%) | $41.93 | $40.98 | 2.69 M | $100.42 B |
| 08/25/2026 | $41.66 | $41.21 (-1.08%) | $41.98 | $41.13 | 5.20 M | $100.18 B |
| 08/24/2026 | $42.49 | $42.37 (-0.28%) | $42.74 | $42.07 | 2.28 M | $103.00 B |
| 08/21/2026 | $43.01 | $42.86 (-0.35%) | $43.17 | $42.61 | 1.91 M | $104.19 B |
| 08/20/2026 | $42.64 | $42.86 (0.52%) | $43.05 | $42.62 | 1.93 M | $104.19 B |
| 08/19/2026 | $42.00 | $42.03 (0.07%) | $42.62 | $41.91 | 2.39 M | $102.17 B |
| 08/18/2026 | $41.91 | $41.84 (-0.17%) | $42.06 | $41.69 | 2.76 M | $101.71 B |
| 08/17/2026 | $41.36 | $41.82 (1.11%) | $41.95 | $41.04 | 2.89 M | $101.66 B |
| 08/14/2026 | $40.38 | $40.77 (0.97%) | $41.11 | $40.23 | 2.05 M | $99.11 B |
| 08/13/2026 | $40.23 | $40.54 (0.77%) | $40.66 | $39.74 | 1.75 M | $98.55 B |
| 08/12/2026 | $40.75 | $40.99 (0.59%) | $41.05 | $40.55 | 1.84 M | $99.65 B |
| 08/11/2026 | $40.89 | $40.93 (0.1%) | $41.22 | $40.83 | 1.82 M | $99.50 B |
| 08/10/2026 | $39.68 | $40.99 (3.3%) | $41.22 | $39.66 | 3.49 M | $99.65 B |
| 08/07/2026 | $38.98 | $38.92 (-0.15%) | $39.50 | $38.83 | 2.67 M | $94.61 B |
| 08/06/2026 | $39.07 | $39.46 (1%) | $39.60 | $38.66 | 3.33 M | $95.93 B |
| 08/05/2026 | $39.68 | $38.13 (-3.91%) | $39.77 | $38.07 | 4.20 M | $92.69 B |
| 08/04/2026 | $39.20 | $39.17 (-0.08%) | $39.31 | $38.66 | 3.05 M | $95.22 B |
| 08/03/2026 | $40.07 | $39.91 (-0.4%) | $40.17 | $39.55 | 3.29 M | $97.02 B |
| 07/31/2026 | $40.69 | $41.10 (1.01%) | $41.26 | $40.45 | 2.61 M | $99.91 B |
| 07/30/2026 | $40.35 | $40.73 (0.94%) | $40.81 | $40.11 | 3.45 M | $99.01 B |
| 07/29/2026 | $40.88 | $40.95 (0.17%) | $41.14 | $40.43 | 4.89 M | $99.55 B |
| 07/28/2026 | $38.67 | $38.27 (-1.03%) | $39.14 | $37.88 | 3.63 M | $93.03 B |
| 07/27/2026 | $39.00 | $38.48 (-1.33%) | $39.32 | $38.45 | 3.88 M | $93.54 B |
| 07/24/2026 | $40.70 | $40.35 (-0.86%) | $41.14 | $39.92 | 5.59 M | $98.09 B |
| 07/23/2026 | $41.22 | $40.99 (-0.56%) | $41.63 | $40.91 | 5.70 M | $99.65 B |
| 07/22/2026 | $39.40 | $39.96 (1.42%) | $40.08 | $39.23 | 5.21 M | $97.14 B |
| 07/21/2026 | $37.64 | $37.59 (-0.13%) | $37.98 | $37.25 | 3.66 M | $91.38 B |
| 07/20/2026 | $36.97 | $37.35 (1.03%) | $37.85 | $36.83 | 6.17 M | $90.80 B |
| 07/17/2026 | $36.89 | $37.37 (1.3%) | $37.42 | $36.79 | 4.70 M | $93.28 B |
| 07/16/2026 | $35.66 | $35.63 (-0.08%) | $35.95 | $35.49 | 3.12 M | $88.93 B |
| 07/15/2026 | $36.19 | $35.87 (-0.88%) | $36.21 | $35.44 | 2.64 M | $89.53 B |
| 07/14/2026 | $36.40 | $36.19 (-0.58%) | $36.54 | $35.64 | 3.75 M | $90.33 B |
| 07/13/2026 | $34.90 | $36.06 (3.32%) | $36.28 | $34.85 | 5.58 M | $90.01 B |
| 07/10/2026 | $33.83 | $33.92 (0.27%) | $34.13 | $33.43 | 2.47 M | $84.66 B |
| 07/09/2026 | $34.26 | $34.01 (-0.73%) | $34.39 | $33.82 | 3.16 M | $84.89 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.
