NYSE : EQNR
Equinor ASA — Price history
Energy · Oil & Gas Integrated · Norway
Last price 48.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 118.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Equinor ASA (EQNR) closed at 45.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.31 | 46.59 | 45.35 | 45.36 | 3,620,128 | -6.95% |
| 2026-10-30 | 48.11 | 48.88 | 48.105 | 48.75 | 2,861,503 | +2.46% |
| 2026-10-29 | 46.935 | 47.95 | 46.85 | 47.58 | 4,345,756 | -0.17% |
| 2026-10-28 | 47.69 | 48.09 | 47.215 | 47.66 | 4,716,470 | +1.27% |
| 2026-10-27 | 47.94 | 48.06 | 46.99 | 47.06 | 4,974,264 | -2.16% |
| 2026-10-26 | 47.875 | 48.555 | 47.79 | 48.1 | 4,828,123 | -1.47% |
| 2026-10-23 | 47.38 | 49.075 | 47.36 | 48.82 | 6,660,888 | +5.17% |
| 2026-10-22 | 46.76 | 47 | 45.26 | 46.42 | 4,386,729 | +0.65% |
| 2026-10-21 | 45.89 | 46.575 | 45.425 | 46.12 | 3,726,247 | +0.79% |
| 2026-10-20 | 46.52 | 46.63 | 44.695 | 45.76 | 4,500,280 | -0.85% |
| 2026-10-19 | 46.24 | 46.77 | 46.01 | 46.15 | 3,441,633 | -1.77% |
| 2026-10-16 | 45.865 | 47.01 | 45.6 | 46.98 | 4,442,864 | +4.59% |
| 2026-10-15 | 45.5 | 45.51 | 44.69 | 44.92 | 4,095,046 | -0.82% |
| 2026-10-14 | 45.25 | 45.635 | 45.05 | 45.29 | 3,757,531 | +0.60% |
| 2026-10-13 | 44.08 | 45.1 | 44.01 | 45.02 | 4,976,740 | +2.46% |
| 2026-10-12 | 43.91 | 44.29 | 43.655 | 43.94 | 3,349,637 | +2.16% |
| 2026-10-09 | 43.17 | 43.88 | 42.9 | 43.01 | 5,965,928 | +0.19% |
| 2026-10-08 | 42.97 | 43.41 | 42.595 | 42.93 | 4,991,706 | +3.17% |
| 2026-10-07 | 42.59 | 43.078 | 41.51 | 41.61 | 4,432,378 | -3.26% |
| 2026-10-06 | 42.435 | 43.31 | 42.33 | 43.01 | 4,632,023 | +1.56% |
| 2026-10-05 | 42.26 | 42.775 | 41.76 | 42.35 | 3,902,551 | -0.49% |
| 2026-10-02 | 41.78 | 42.64 | 41.76 | 42.56 | 2,927,703 | +0.92% |
| 2026-10-01 | 41.2 | 42.19 | 41.2 | 42.17 | 3,280,325 | +1.37% |
| 2026-09-30 | 41.37 | 41.975 | 41.36 | 41.6 | 4,082,957 | +0.63% |
| 2026-09-29 | 40.96 | 41.815 | 40.955 | 41.34 | 4,355,612 | -2.20% |
| 2026-09-28 | 42.8 | 43.09 | 42.08 | 42.27 | 4,809,946 | +0.19% |
| 2026-09-25 | 42.48 | 42.815 | 41.93 | 42.19 | 4,783,855 | -2.27% |
| 2026-09-24 | 43.75 | 44.1 | 42.93 | 43.17 | 5,276,540 | +0.63% |
| 2026-09-23 | 42.18 | 43.12 | 42.14 | 42.9 | 3,897,277 | +2.61% |
| 2026-09-22 | 41.595 | 42.25 | 41.33 | 41.81 | 4,415,052 | -1.60% |
| 2026-09-21 | 43.84 | 43.9 | 42.48 | 42.49 | 3,131,516 | -3.63% |
| 2026-09-18 | 44.23 | 44.605 | 44 | 44.09 | 3,523,663 | -0.54% |
| 2026-09-17 | 43.8 | 44.54 | 43.72 | 44.33 | 2,653,665 | +0.29% |
| 2026-09-16 | 45.41 | 45.47 | 44.14 | 44.2 | 3,898,916 | -3.39% |
| 2026-09-15 | 44.56 | 45.84 | 44.54 | 45.75 | 3,318,708 | +2.72% |
| 2026-09-14 | 45.4 | 45.62 | 44.33 | 44.54 | 4,079,983 | -0.58% |
| 2026-09-11 | 44.32 | 44.97 | 44.25 | 44.8 | 2,942,075 | -0.69% |
| 2026-09-10 | 45.46 | 45.545 | 44.48 | 45.11 | 3,581,072 | -0.27% |
| 2026-09-09 | 44.845 | 45.335 | 44.7 | 45.23 | 4,613,985 | +4.24% |
| 2026-09-08 | 42.99 | 43.49 | 42.745 | 43.39 | 3,612,028 | +3.09% |
| 2026-09-04 | 42.66 | 42.8 | 41.98 | 42.09 | 2,827,374 | -1.34% |
| 2026-09-03 | 43.07 | 43.22 | 42.61 | 42.66 | 1,927,041 | -2.11% |
| 2026-09-02 | 43.18 | 43.83 | 43.11 | 43.58 | 2,337,778 | -1.47% |
| 2026-09-01 | 43.42 | 44.325 | 43.3 | 44.23 | 2,509,218 | +3.34% |
| 2026-08-31 | 42.62 | 43.06 | 42.27 | 42.8 | 2,473,609 | +3.41% |
| 2026-08-28 | 41.37 | 41.49 | 41.14 | 41.39 | 1,780,912 | -0.39% |
| 2026-08-27 | 41.42 | 41.895 | 40.715 | 41.55 | 2,275,165 | +0.58% |
| 2026-08-26 | 40.99 | 41.93 | 40.98 | 41.31 | 2,692,537 | +0.24% |
| 2026-08-25 | 41.66 | 41.975 | 41.13 | 41.21 | 5,198,453 | -2.74% |
| 2026-08-24 | 42.49 | 42.74 | 42.07 | 42.37 | 2,279,571 | -1.14% |
| 2026-08-21 | 43.01 | 43.17 | 42.61 | 42.86 | 1,909,449 | +0.00% |
| 2026-08-20 | 42.64 | 43.05 | 42.62 | 42.86 | 1,927,344 | +1.97% |
| 2026-08-19 | 42 | 42.62 | 41.905 | 42.03 | 2,387,621 | +0.45% |
| 2026-08-18 | 41.91 | 42.06 | 41.685 | 41.84 | 2,762,206 | +0.05% |
| 2026-08-17 | 41.36 | 41.95 | 41.035 | 41.82 | 2,884,288 | +2.58% |
| 2026-08-14 | 40.38 | 41.11 | 40.23 | 40.77 | 2,054,904 | +1.37% |
| 2026-08-13 | 40.23 | 40.66 | 39.74 | 40.54 | 1,751,366 | -1.10% |
| 2026-08-12 | 40.75 | 41.05 | 40.55 | 40.99 | 1,843,677 | +0.15% |
| 2026-08-11 | 40.89 | 41.22 | 40.83 | 40.93 | 1,819,292 | -0.15% |
| 2026-08-10 | 39.68 | 41.22 | 39.655 | 40.99 | 3,490,970 | +5.32% |
| 2026-08-07 | 38.98 | 39.499 | 38.83 | 38.92 | 2,669,685 | -1.37% |
| 2026-08-06 | 39.07 | 39.595 | 38.66 | 39.46 | 3,325,322 | +3.49% |
| 2026-08-05 | 39.68 | 39.77 | 38.07 | 38.13 | 4,204,607 | -2.66% |
| 2026-08-04 | 39.2 | 39.31 | 38.66 | 39.17 | 3,048,040 | -1.85% |
| 2026-08-03 | 40.07 | 40.17 | 39.55 | 39.91 | 3,288,151 | -2.90% |
| 2026-07-31 | 40.69 | 41.26 | 40.45 | 41.1 | 2,608,684 | +0.91% |
| 2026-07-30 | 40.35 | 40.81 | 40.11 | 40.73 | 3,450,834 | -0.54% |
| 2026-07-29 | 40.88 | 41.139 | 40.43 | 40.95 | 4,890,955 | +7.00% |
| 2026-07-28 | 38.67 | 39.135 | 37.88 | 38.27 | 3,628,021 | -0.55% |
| 2026-07-27 | 39 | 39.32 | 38.45 | 38.48 | 3,878,989 | -4.63% |
| 2026-07-24 | 40.695 | 41.135 | 39.92 | 40.35 | 5,594,322 | -1.56% |
| 2026-07-23 | 41.22 | 41.63 | 40.905 | 40.99 | 5,697,915 | +2.58% |
| 2026-07-22 | 39.4 | 40.08 | 39.23 | 39.96 | 5,208,804 | +6.30% |
| 2026-07-21 | 37.642 | 37.975 | 37.25 | 37.59 | 3,657,633 | +0.64% |
| 2026-07-20 | 36.97 | 37.85 | 36.83 | 37.35 | 6,165,250 | -0.05% |
| 2026-07-17 | 36.885 | 37.42 | 36.79 | 37.37 | 4,701,723 | +4.88% |
| 2026-07-16 | 35.66 | 35.945 | 35.49 | 35.63 | 3,115,598 | -0.67% |
| 2026-07-15 | 36.185 | 36.21 | 35.435 | 35.87 | 2,643,157 | -0.88% |
| 2026-07-14 | 36.4 | 36.54 | 35.64 | 36.19 | 3,752,769 | +0.36% |
| 2026-07-13 | 34.9 | 36.28 | 34.85 | 36.06 | 5,579,306 | +6.31% |
| 2026-07-10 | 33.825 | 34.13 | 33.43 | 33.92 | 2,474,992 | -0.26% |
| 2026-07-09 | 34.26 | 34.39 | 33.815 | 34.01 | 3,162,314 | -0.76% |
| 2026-07-08 | 34.49 | 34.83 | 34.12 | 34.27 | 5,112,793 | +1.06% |
| 2026-07-07 | 32.79 | 34.145 | 32.78 | 33.91 | 4,904,785 | +5.77% |
| 2026-07-06 | 32.11 | 32.17 | 31.93 | 32.06 | 2,803,652 | +0.06% |
| 2026-07-02 | 31.89 | 32.195 | 31.81 | 32.04 | 3,085,734 | +2.66% |
| 2026-07-01 | 31.21 | 31.465 | 31.13 | 31.21 | 2,627,210 | -0.61% |
| 2026-06-30 | 31.57 | 31.696 | 31.2 | 31.4 | 3,386,311 | +0.71% |
| 2026-06-29 | 31.18 | 31.415 | 31.08 | 31.18 | 2,145,984 | +0.48% |
| 2026-06-26 | 31.28 | 31.32 | 30.895 | 31.03 | 2,493,957 | -1.68% |
| 2026-06-25 | 30.92 | 31.63 | 30.83 | 31.56 | 4,258,848 | -0.13% |
| 2026-06-24 | 31.48 | 31.655 | 31.29 | 31.6 | 3,455,057 | -3.22% |
| 2026-06-23 | 32.51 | 32.68 | 32.34 | 32.65 | 3,260,123 | -0.67% |
| 2026-06-22 | 32.62 | 32.885 | 32.26 | 32.87 | 3,749,713 | +1.51% |
| 2026-06-18 | 32.265 | 32.515 | 31.825 | 32.38 | 5,808,888 | -4.09% |
| 2026-06-17 | 34.1 | 34.52 | 33.605 | 33.76 | 4,348,928 | -0.24% |
| 2026-06-16 | 33.91 | 34.19 | 33.665 | 33.84 | 5,301,376 | -1.23% |
| 2026-06-15 | 34.031 | 34.46 | 33.93 | 34.26 | 4,871,863 | -5.31% |
| 2026-06-12 | 35.55 | 36.76 | 35.51 | 36.18 | 5,613,048 | -1.55% |
| 2026-06-11 | 38.33 | 38.445 | 36.69 | 36.75 | 6,132,954 | -1.97% |
| 2026-06-10 | 37.09 | 37.97 | 37.06 | 37.49 | 2,835,947 | +2.46% |
| 2026-06-09 | 37.03 | 37.05 | 35.94 | 36.59 | 4,282,043 | -2.69% |
| 2026-06-08 | 37.8 | 37.94 | 37.39 | 37.6 | 2,380,681 | +1.79% |
| 2026-06-05 | 37.67 | 37.69 | 36.92 | 36.94 | 2,391,321 | -1.89% |
| 2026-06-04 | 37.53 | 37.94 | 37.51 | 37.65 | 2,874,214 | -0.79% |
| 2026-06-03 | 38.2 | 38.47 | 37.935 | 37.95 | 2,934,482 | +0.34% |
| 2026-06-02 | 37.25 | 37.87 | 37.23 | 37.82 | 2,379,805 | +1.34% |
| 2026-06-01 | 37.77 | 38.095 | 37.22 | 37.32 | 4,421,302 | +3.70% |
| 2026-05-29 | 36.4 | 36.43 | 35.52 | 35.99 | 3,343,393 | -1.53% |
| 2026-05-28 | 37.23 | 37.29 | 36.2 | 36.55 | 3,561,565 | +0.14% |
| 2026-05-27 | 36.73 | 37.075 | 36.433 | 36.5 | 3,487,400 | -3.29% |
| 2026-05-26 | 38.19 | 38.55 | 37.7 | 37.74 | 4,028,480 | -2.76% |
| 2026-05-22 | 38.57 | 38.945 | 38.31 | 38.81 | 2,884,088 | +0.36% |
| 2026-05-21 | 39.94 | 40.01 | 38.34 | 38.67 | 5,221,567 | -0.74% |
| 2026-05-20 | 40.25 | 40.61 | 38.88 | 38.96 | 5,273,557 | -4.49% |
| 2026-05-19 | 40.88 | 40.939 | 40.02 | 40.79 | 4,140,772 | +2.85% |
| 2026-05-18 | 39.22 | 40 | 38.75 | 39.66 | 5,056,108 | +0.46% |
| 2026-05-15 | 38.29 | 39.635 | 38.29 | 39.48 | 3,556,311 | +3.38% |
| 2026-05-14 | 38.1 | 38.84 | 37.98 | 38.51 | 2,322,261 | +0.60% |
| 2026-05-13 | 38.13 | 38.35 | 37.874 | 38.28 | 1,978,069 | -0.62% |