5 DAY PERFORMANCE
+7.77%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
+5.40%
1 YEAR PERFORMANCE
-2.88%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.89 | $24.05 (0.67%) | $24.15 | $23.59 | 4.22 M | $65.85 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 |
| 01/17/2025 | $24.92 | $24.92 (0%) | $25.18 | $24.88 | 3.39 M | $68.78 B |
| 01/16/2025 | $25.02 | $25.06 (0.16%) | $25.20 | $24.99 | 3.68 M | $69.17 B |
| 01/15/2025 | $25.59 | $25.67 (0.31%) | $25.79 | $25.53 | 2.49 M | $70.85 B |
| 01/14/2025 | $25.64 | $25.51 (-0.51%) | $25.71 | $25.35 | 5.26 M | $70.41 B |
| 01/13/2025 | $25.70 | $25.78 (0.31%) | $26.00 | $25.66 | 2.64 M | $71.15 B |
| 01/10/2025 | $25.80 | $25.27 (-2.05%) | $25.89 | $25.19 | 3.16 M | $69.75 B |
| 01/08/2025 | $25.22 | $25.30 (0.32%) | $25.41 | $25.12 | 3.20 M | $69.83 B |
| 01/07/2025 | $25.44 | $25.85 (1.61%) | $26.06 | $25.40 | 4.62 M | $71.35 B |
| 01/06/2025 | $25.22 | $24.97 (-0.99%) | $25.44 | $24.92 | 3.30 M | $68.92 B |
| 01/03/2025 | $25.04 | $25.20 (0.64%) | $25.21 | $24.92 | 2.49 M | $69.55 B |
| 01/02/2025 | $24.35 | $24.57 (0.9%) | $24.62 | $24.30 | 2.85 M | $67.81 B |
| 12/31/2024 | $23.36 | $23.69 (1.41%) | $23.89 | $23.34 | 2.35 M | $65.38 B |
| 12/30/2024 | $23.32 | $23.32 (0%) | $23.47 | $23.17 | 2.47 M | $64.36 B |
| 12/27/2024 | $22.91 | $23.06 (0.65%) | $23.17 | $22.87 | 2.63 M | $63.65 B |
| 12/26/2024 | $22.84 | $22.69 (-0.66%) | $22.84 | $22.57 | 1.50 M | $62.62 B |
| 12/24/2024 | $22.69 | $22.79 (0.44%) | $22.88 | $22.59 | 654,700 | $62.90 B |
| 12/23/2024 | $22.38 | $22.72 (1.52%) | $22.79 | $22.34 | 2.03 M | $62.71 B |
| 12/20/2024 | $22.14 | $22.29 (0.68%) | $22.42 | $22.12 | 2.33 M | $61.52 B |
| 12/19/2024 | $22.46 | $22.25 (-0.94%) | $22.51 | $22.19 | 3.23 M | $61.41 B |
| 12/18/2024 | $22.45 | $21.88 (-2.54%) | $22.57 | $21.85 | 2.07 M | $60.39 B |
| 12/17/2024 | $22.59 | $22.68 (0.4%) | $22.72 | $22.48 | 2.11 M | $62.60 B |
| 12/16/2024 | $22.61 | $22.35 (-1.15%) | $22.71 | $22.30 | 2.76 M | $61.69 B |
| 12/13/2024 | $23.45 | $23.19 (-1.11%) | $23.47 | $23.04 | 2.29 M | $64.00 B |
| 12/12/2024 | $23.45 | $23.28 (-0.72%) | $23.54 | $23.25 | 3.48 M | $64.25 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.
