Equinor ASA EQNR
OSL · Norway · Energy Minerals
NOK 396.30-3.20 (-0.80%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 395.70 | -0.95% | NOK 394.30 | NOK 397.20 | NOK 391.40 | 929.38K |
| 2026-09-30 | NOK 399.50 | +0.28% | NOK 396.40 | NOK 399.70 | NOK 391.70 | 2.61M |
| 2026-09-29 | NOK 398.40 | -1.80% | NOK 405.00 | NOK 405.60 | NOK 391.60 | 2.82M |
| 2026-09-28 | NOK 405.70 | +0.25% | NOK 407.00 | NOK 410.90 | NOK 405.50 | 1.95M |
| 2026-09-25 | NOK 404.70 | -2.79% | NOK 410.40 | NOK 411.90 | NOK 400.70 | 2.09M |
| 2026-09-24 | NOK 416.30 | +2.49% | NOK 408.10 | NOK 419.30 | NOK 406.70 | 2.14M |
| 2026-09-23 | NOK 406.20 | +2.09% | NOK 396.00 | NOK 407.30 | NOK 395.40 | 1.98M |
| 2026-09-22 | NOK 397.90 | -1.66% | NOK 404.00 | NOK 409.70 | NOK 389.60 | 3.04M |
| 2026-09-21 | NOK 404.60 | -3.44% | NOK 411.10 | NOK 416.70 | NOK 404.60 | 2.23M |
| 2026-09-18 | NOK 419.00 | +0.65% | NOK 411.30 | NOK 420.40 | NOK 410.20 | 12.14M |
| 2026-09-17 | NOK 416.30 | -1.16% | NOK 417.00 | NOK 421.50 | NOK 410.50 | 3.01M |
| 2026-09-16 | NOK 421.20 | -0.61% | NOK 423.80 | NOK 425.80 | NOK 421.10 | 2.19M |
| 2026-09-15 | NOK 423.80 | 0.00% | NOK 421.50 | NOK 423.90 | NOK 411.90 | 3.05M |
| 2026-09-14 | NOK 423.80 | +2.00% | NOK 423.30 | NOK 426.00 | NOK 418.80 | 2.77M |
| 2026-09-11 | NOK 415.50 | +0.41% | NOK 414.30 | NOK 418.20 | NOK 407.80 | 2.02M |
| 2026-09-10 | NOK 413.80 | -0.39% | NOK 412.80 | NOK 425.50 | NOK 411.20 | 3.85M |
| 2026-09-09 | NOK 415.40 | +4.24% | NOK 405.00 | NOK 415.40 | NOK 404.60 | 3.41M |
| 2026-09-08 | NOK 398.50 | +0.13% | NOK 401.30 | NOK 404.50 | NOK 396.30 | 1.58M |
| 2026-09-07 | NOK 398.00 | +1.12% | NOK 396.60 | NOK 400.40 | NOK 395.10 | 1.30M |
| 2026-09-04 | NOK 393.60 | -1.80% | NOK 398.00 | NOK 400.10 | NOK 391.00 | 2.15M |
| 2026-09-03 | NOK 400.80 | -1.23% | NOK 400.00 | NOK 405.10 | NOK 397.60 | 1.70M |
| 2026-09-02 | NOK 405.80 | +0.10% | NOK 412.70 | NOK 416.10 | NOK 401.80 | 2.69M |
| 2026-09-01 | NOK 405.40 | +1.50% | NOK 401.70 | NOK 406.40 | NOK 400.20 | 2.26M |
| 2026-08-31 | NOK 399.40 | +3.36% | NOK 392.70 | NOK 402.40 | NOK 391.00 | 5.38M |
| 2026-08-28 | NOK 386.40 | +0.62% | NOK 387.00 | NOK 390.30 | NOK 384.50 | 1.84M |
| 2026-08-27 | NOK 384.00 | -0.93% | NOK 383.70 | NOK 387.60 | NOK 383.00 | 2.13M |
| 2026-08-26 | NOK 387.60 | -0.59% | NOK 381.10 | NOK 388.10 | NOK 378.50 | 2.02M |
| 2026-08-25 | NOK 389.90 | -1.24% | NOK 392.70 | NOK 393.90 | NOK 385.10 | 2.38M |
| 2026-08-24 | NOK 394.80 | -1.08% | NOK 396.00 | NOK 398.00 | NOK 392.80 | 1.52M |
| 2026-08-21 | NOK 399.10 | -0.67% | NOK 399.60 | NOK 401.30 | NOK 397.70 | 2.97M |
| 2026-08-20 | NOK 401.80 | +1.49% | NOK 395.60 | NOK 401.80 | NOK 393.70 | 2.52M |
| 2026-08-19 | NOK 395.90 | +0.46% | NOK 394.00 | NOK 396.90 | NOK 391.50 | 2.03M |
| 2026-08-18 | NOK 394.10 | +1.55% | NOK 394.00 | NOK 395.40 | NOK 390.40 | 1.96M |
| 2026-08-17 | NOK 388.10 | +0.60% | NOK 384.60 | NOK 390.30 | NOK 384.20 | 1.51M |
| 2026-08-14 | NOK 385.80 | +2.36% | NOK 382.70 | NOK 385.80 | NOK 380.40 | 2.66M |
| 2026-08-13 | NOK 376.90 | -2.86% | NOK 386.80 | NOK 387.60 | NOK 375.60 | 1.56M |
| 2026-08-12 | NOK 388.00 | -0.56% | NOK 389.60 | NOK 391.50 | NOK 384.50 | 2.08M |
| 2026-08-11 | NOK 390.20 | +1.69% | NOK 391.20 | NOK 395.80 | NOK 386.40 | 2.78M |
| 2026-08-10 | NOK 383.70 | +3.15% | NOK 372.00 | NOK 384.00 | NOK 371.30 | 2.37M |
| 2026-08-07 | NOK 372.00 | +0.19% | NOK 379.20 | NOK 382.10 | NOK 369.60 | 1.77M |
| 2026-08-06 | NOK 371.30 | +0.60% | NOK 369.90 | NOK 373.40 | NOK 368.00 | 1.80M |
| 2026-08-05 | NOK 369.10 | -1.02% | NOK 371.30 | NOK 379.50 | NOK 369.10 | 2.37M |
| 2026-08-04 | NOK 372.90 | -2.10% | NOK 381.10 | NOK 390.10 | NOK 369.90 | 3.00M |
| 2026-08-03 | NOK 380.90 | -1.42% | NOK 375.00 | NOK 382.90 | NOK 373.50 | 2.50M |
| 2026-07-31 | NOK 386.40 | +0.76% | NOK 378.20 | NOK 390.20 | NOK 378.20 | 2.43M |
| 2026-07-30 | NOK 383.50 | -2.29% | NOK 394.70 | NOK 395.10 | NOK 383.50 | 2.80M |
| 2026-07-29 | NOK 392.50 | +4.00% | NOK 379.80 | NOK 394.80 | NOK 379.20 | 3.56M |
| 2026-07-28 | NOK 377.40 | -0.03% | NOK 372.00 | NOK 378.50 | NOK 369.70 | 2.84M |
| 2026-07-27 | NOK 377.50 | -3.82% | NOK 371.60 | NOK 378.60 | NOK 368.70 | 3.05M |
| 2026-07-24 | NOK 392.50 | -1.36% | NOK 393.00 | NOK 393.90 | NOK 384.60 | 2.61M |
| 2026-07-23 | NOK 397.90 | +4.82% | NOK 385.60 | NOK 398.70 | NOK 384.00 | 3.73M |
| 2026-07-22 | NOK 379.60 | +4.17% | NOK 367.60 | NOK 381.00 | NOK 366.10 | 3.05M |
| 2026-07-21 | NOK 364.40 | +2.10% | NOK 361.70 | NOK 364.40 | NOK 360.00 | 2.48M |
| 2026-07-20 | NOK 356.90 | -0.36% | NOK 364.80 | NOK 367.60 | NOK 353.70 | 3.63M |
| 2026-07-17 | NOK 358.20 | +3.86% | NOK 344.00 | NOK 359.50 | NOK 343.90 | 2.78M |
| 2026-07-16 | NOK 344.90 | -1.12% | NOK 345.20 | NOK 346.20 | NOK 339.90 | 1.98M |
| 2026-07-15 | NOK 348.80 | -0.54% | NOK 353.60 | NOK 353.60 | NOK 347.90 | 2.21M |
| 2026-07-14 | NOK 350.70 | +1.45% | NOK 355.00 | NOK 356.90 | NOK 348.20 | 3.46M |
| 2026-07-13 | NOK 345.70 | +4.92% | NOK 337.00 | NOK 345.70 | NOK 335.10 | 3.13M |
| 2026-07-10 | NOK 329.50 | -1.29% | NOK 330.00 | NOK 331.80 | NOK 328.00 | 1.47M |
| 2026-07-09 | NOK 333.80 | -0.74% | NOK 332.50 | NOK 338.20 | NOK 330.30 | 2.82M |
| 2026-07-08 | NOK 336.30 | +3.06% | NOK 334.00 | NOK 340.60 | NOK 330.40 | 5.02M |
| 2026-07-07 | NOK 326.30 | +3.10% | NOK 320.10 | NOK 326.30 | NOK 318.00 | 2.94M |
| 2026-07-06 | NOK 316.50 | -0.53% | NOK 318.70 | NOK 318.70 | NOK 314.00 | 1.47M |
| 2026-07-03 | NOK 318.20 | +1.21% | NOK 316.80 | NOK 319.50 | NOK 313.40 | 1.13M |
| 2026-07-02 | NOK 314.40 | +1.26% | NOK 310.00 | NOK 316.80 | NOK 309.30 | 2.22M |
| 2026-07-01 | NOK 310.50 | -0.96% | NOK 312.60 | NOK 315.50 | NOK 309.70 | 1.70M |
| 2026-06-30 | NOK 313.50 | +0.80% | NOK 310.50 | NOK 314.40 | NOK 310.00 | 2.35M |
| 2026-06-29 | NOK 311.00 | +0.61% | NOK 312.00 | NOK 314.90 | NOK 308.80 | 2.32M |
| 2026-06-26 | NOK 309.10 | +0.10% | NOK 308.00 | NOK 310.00 | NOK 305.40 | 2.65M |
| 2026-06-25 | NOK 308.80 | -0.74% | NOK 309.70 | NOK 310.20 | NOK 304.70 | 3.06M |
| 2026-06-24 | NOK 311.10 | -2.42% | NOK 318.60 | NOK 319.60 | NOK 308.70 | 2.60M |
| 2026-06-23 | NOK 318.80 | +0.73% | NOK 317.00 | NOK 319.50 | NOK 316.00 | 2.17M |
| 2026-06-22 | NOK 316.50 | +0.03% | NOK 318.90 | NOK 321.70 | NOK 312.70 | 2.91M |
| 2026-06-19 | NOK 316.40 | +1.35% | NOK 315.70 | NOK 321.40 | NOK 315.00 | 7.62M |
| 2026-06-18 | NOK 312.20 | -3.31% | NOK 320.10 | NOK 320.30 | NOK 309.10 | 4.75M |
| 2026-06-17 | NOK 322.90 | -0.28% | NOK 320.00 | NOK 324.60 | NOK 316.40 | 2.28M |
| 2026-06-16 | NOK 323.80 | -0.58% | NOK 322.00 | NOK 328.40 | NOK 319.10 | 4.77M |
| 2026-06-15 | NOK 325.70 | -6.52% | NOK 331.00 | NOK 331.00 | NOK 323.20 | 5.52M |
| 2026-06-12 | NOK 348.40 | -4.60% | NOK 350.00 | NOK 350.00 | NOK 332.20 | 5.25M |
| 2026-06-11 | NOK 365.20 | +3.54% | NOK 359.60 | NOK 368.00 | NOK 359.60 | 3.67M |
| 2026-06-10 | NOK 352.70 | +1.88% | NOK 347.80 | NOK 354.00 | NOK 346.00 | 3.27M |
| 2026-06-09 | NOK 346.20 | -2.70% | NOK 355.00 | NOK 356.30 | NOK 346.10 | 2.92M |
| 2026-06-08 | NOK 355.80 | +0.51% | NOK 361.80 | NOK 365.80 | NOK 355.60 | 3.05M |
| 2026-06-05 | NOK 354.00 | +0.60% | NOK 351.10 | NOK 356.50 | NOK 349.90 | 2.03M |
| 2026-06-04 | NOK 351.90 | -1.48% | NOK 354.20 | NOK 355.20 | NOK 349.50 | 2.14M |
| 2026-06-03 | NOK 357.20 | +1.91% | NOK 354.50 | NOK 357.20 | NOK 352.70 | 2.24M |
| 2026-06-02 | NOK 350.50 | -0.71% | NOK 346.90 | NOK 350.50 | NOK 344.60 | 2.04M |
| 2026-06-01 | NOK 353.00 | +5.34% | NOK 340.20 | NOK 353.50 | NOK 340.10 | 3.21M |
| 2026-05-29 | NOK 335.10 | -1.21% | NOK 335.80 | NOK 340.10 | NOK 333.80 | 8.89M |