5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
+7.77%
3 MONTH PERFORMANCE
+12.60%
6 MONTH PERFORMANCE
+11.96%
YEAR-TO-DATE PERFORMANCE
+15.70%
1 YEAR PERFORMANCE
+18.05%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $27.13 | $27.32 (0.7%) | $27.37 | $26.83 | 3.90 M | $68.03 B |
| 02/13/2026 | $28.01 | $28.10 (0.32%) | $28.27 | $27.87 | 3.64 M | $70.50 B |
| 02/12/2026 | $28.35 | $27.61 (-2.61%) | $28.47 | $27.39 | 5.89 M | $69.27 B |
| 02/11/2026 | $28.36 | $28.58 (0.78%) | $28.73 | $28.31 | 4.19 M | $71.71 B |
| 02/10/2026 | $28.21 | $27.86 (-1.24%) | $28.23 | $27.69 | 5.43 M | $69.90 B |
| 02/09/2026 | $27.50 | $27.66 (0.58%) | $27.74 | $27.50 | 3.79 M | $69.40 B |
| 02/06/2026 | $26.76 | $27.52 (2.84%) | $27.76 | $26.75 | 6.52 M | $69.05 B |
| 02/05/2026 | $26.14 | $26.46 (1.22%) | $26.52 | $26.07 | 5.82 M | $66.39 B |
| 02/04/2026 | $26.07 | $26.79 (2.76%) | $27.08 | $25.90 | 8.65 M | $67.22 B |
| 02/03/2026 | $25.72 | $26.34 (2.41%) | $26.51 | $25.63 | 8.10 M | $66.09 B |
| 02/02/2026 | $26.03 | $25.95 (-0.31%) | $26.24 | $25.89 | 6.86 M | $65.11 B |
| 01/30/2026 | $26.74 | $26.85 (0.41%) | $26.96 | $26.39 | 3.60 M | $70.40 B |
| 01/29/2026 | $27.42 | $26.91 (-1.86%) | $27.49 | $26.66 | 5.28 M | $70.56 B |
| 01/28/2026 | $26.41 | $26.24 (-0.64%) | $26.53 | $25.98 | 4.76 M | $68.80 B |
| 01/27/2026 | $25.76 | $26.30 (2.1%) | $26.35 | $25.76 | 3.74 M | $68.96 B |
| 01/26/2026 | $25.80 | $25.63 (-0.66%) | $25.81 | $25.45 | 2.45 M | $67.20 B |
| 01/23/2026 | $25.46 | $25.61 (0.59%) | $25.70 | $25.33 | 5.49 M | $67.15 B |
| 01/22/2026 | $24.91 | $24.68 (-0.92%) | $25.02 | $24.47 | 5.63 M | $64.71 B |
| 01/21/2026 | $25.39 | $25.67 (1.1%) | $25.74 | $25.38 | 6.98 M | $67.31 B |
| 01/20/2026 | $25.01 | $24.84 (-0.68%) | $25.32 | $24.84 | 6.52 M | $65.13 B |
| 01/16/2026 | $25.23 | $25.37 (0.55%) | $25.45 | $25.15 | 5.92 M | $66.52 B |
| 01/15/2026 | $24.56 | $24.70 (0.57%) | $25.04 | $24.36 | 6.50 M | $64.76 B |
| 01/14/2026 | $24.61 | $24.95 (1.38%) | $25.47 | $24.60 | 9.43 M | $65.42 B |
| 01/13/2026 | $24.27 | $24.51 (0.99%) | $24.72 | $24.21 | 6.35 M | $64.27 B |
| 01/12/2026 | $23.76 | $23.89 (0.55%) | $24.10 | $23.69 | 5.18 M | $62.64 B |
| 01/09/2026 | $23.70 | $23.50 (-0.84%) | $23.90 | $23.49 | 5.58 M | $61.62 B |
| 01/08/2026 | $23.06 | $23.71 (2.82%) | $23.81 | $22.99 | 4.45 M | $62.17 B |
| 01/07/2026 | $22.90 | $23.05 (0.66%) | $23.10 | $22.85 | 3.86 M | $60.44 B |
| 01/06/2026 | $24.07 | $23.17 (-3.74%) | $24.20 | $23.15 | 6.02 M | $60.75 B |
| 01/05/2026 | $24.09 | $24.14 (0.21%) | $24.22 | $23.57 | 5.87 M | $63.30 B |
| 01/02/2026 | $23.85 | $24.55 (2.94%) | $24.55 | $23.83 | 5.94 M | $64.37 B |
| 12/31/2025 | $23.50 | $23.63 (0.55%) | $23.68 | $23.50 | 2.30 M | $61.96 B |
| 12/30/2025 | $23.50 | $23.60 (0.43%) | $23.66 | $23.47 | 2.44 M | $61.88 B |
| 12/29/2025 | $23.30 | $23.33 (0.13%) | $23.41 | $23.21 | 1.94 M | $61.17 B |
| 12/26/2025 | $23.10 | $23.04 (-0.26%) | $23.18 | $22.89 | 1.84 M | $60.41 B |
| 12/24/2025 | $23.05 | $23.15 (0.43%) | $23.19 | $23.04 | 1.00 M | $60.70 B |
| 12/23/2025 | $22.88 | $23.04 (0.7%) | $23.05 | $22.86 | 2.68 M | $60.41 B |
| 12/22/2025 | $22.69 | $22.59 (-0.44%) | $22.89 | $22.52 | 2.81 M | $59.23 B |
| 12/19/2025 | $22.90 | $22.82 (-0.35%) | $22.99 | $22.79 | 2.77 M | $59.83 B |
| 12/18/2025 | $22.86 | $22.65 (-0.92%) | $22.89 | $22.59 | 3.71 M | $59.39 B |
| 12/17/2025 | $22.77 | $22.89 (0.53%) | $23.01 | $22.65 | 4.08 M | $60.02 B |
| 12/16/2025 | $22.59 | $22.41 (-0.8%) | $22.60 | $22.26 | 4.19 M | $58.76 B |
| 12/15/2025 | $22.95 | $22.88 (-0.31%) | $22.96 | $22.76 | 2.96 M | $59.99 B |
| 12/12/2025 | $22.99 | $23.06 (0.3%) | $23.11 | $22.84 | 2.42 M | $60.46 B |
| 12/11/2025 | $22.85 | $22.76 (-0.39%) | $23.03 | $22.73 | 3.77 M | $59.68 B |
| 12/10/2025 | $22.84 | $23.00 (0.7%) | $23.01 | $22.58 | 3.23 M | $60.31 B |
| 12/09/2025 | $23.24 | $22.98 (-1.12%) | $23.30 | $22.94 | 3.58 M | $60.25 B |
| 12/08/2025 | $23.01 | $23.09 (0.35%) | $23.31 | $23.01 | 2.42 M | $60.54 B |
| 12/05/2025 | $23.13 | $22.99 (-0.61%) | $23.44 | $22.99 | 3.03 M | $60.28 B |
| 12/04/2025 | $23.25 | $23.37 (0.52%) | $23.38 | $23.24 | 3.31 M | $61.28 B |
| 12/03/2025 | $23.11 | $23.40 (1.25%) | $23.42 | $23.10 | 2.81 M | $61.35 B |
| 12/02/2025 | $22.74 | $22.79 (0.22%) | $22.86 | $22.48 | 3.74 M | $59.76 B |
| 12/01/2025 | $22.81 | $22.81 (0%) | $23.07 | $22.77 | 3.46 M | $59.81 B |
| 11/28/2025 | $22.77 | $22.91 (0.61%) | $23.04 | $22.74 | 3.04 M | $60.07 B |
| 11/26/2025 | $22.51 | $22.55 (0.18%) | $22.66 | $22.45 | 4.47 M | $59.13 B |
| 11/25/2025 | $22.45 | $22.52 (0.31%) | $22.61 | $22.26 | 4.69 M | $59.05 B |
| 11/24/2025 | $22.77 | $22.68 (-0.4%) | $22.82 | $22.53 | 5.94 M | $59.47 B |
| 11/21/2025 | $22.87 | $22.98 (0.48%) | $23.05 | $22.66 | 6.76 M | $60.25 B |
| 11/20/2025 | $23.46 | $23.04 (-1.79%) | $23.70 | $23.04 | 6.48 M | $60.41 B |
| 11/19/2025 | $23.34 | $23.27 (-0.3%) | $23.40 | $23.11 | 6.01 M | $61.01 B |
| 11/18/2025 | $23.93 | $24.28 (1.46%) | $24.38 | $23.82 | 5.34 M | $63.66 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.
