5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+12.68%
3 MONTH PERFORMANCE
+5.89%
6 MONTH PERFORMANCE
+45.12%
YEAR-TO-DATE PERFORMANCE
+72.58%
1 YEAR PERFORMANCE
+66.45%
Equinor ASA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $40.38 | $40.78 (0.99%) | $40.82 | $40.23 | 588.99 K | |
| 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 |
| 07/08/2026 | $34.49 | $34.27 (-0.64%) | $34.83 | $34.12 | 5.11 M | $85.54 B |
| 07/07/2026 | $32.79 | $33.91 (3.42%) | $34.15 | $32.78 | 4.90 M | $84.64 B |
| 07/06/2026 | $32.11 | $32.06 (-0.16%) | $32.17 | $31.93 | 2.80 M | $80.02 B |
| 07/02/2026 | $31.89 | $32.04 (0.47%) | $32.20 | $31.81 | 3.09 M | $79.97 B |
| 07/01/2026 | $31.21 | $31.21 (0%) | $31.47 | $31.13 | 2.63 M | $77.90 B |
| 06/30/2026 | $31.57 | $31.40 (-0.54%) | $31.70 | $31.20 | 3.39 M | $78.37 B |
| 06/29/2026 | $31.18 | $31.18 (0%) | $31.42 | $31.08 | 2.15 M | $77.83 B |
| 06/26/2026 | $31.28 | $31.03 (-0.8%) | $31.32 | $30.90 | 2.49 M | $77.45 B |
| 06/25/2026 | $30.92 | $31.56 (2.07%) | $31.63 | $30.83 | 4.26 M | $78.77 B |
| 06/24/2026 | $31.48 | $31.60 (0.38%) | $31.66 | $31.29 | 3.46 M | $78.87 B |
| 06/23/2026 | $32.51 | $32.65 (0.43%) | $32.68 | $32.34 | 3.26 M | $81.49 B |
| 06/22/2026 | $32.62 | $32.87 (0.77%) | $32.89 | $32.26 | 3.75 M | $82.04 B |
| 06/18/2026 | $32.27 | $32.38 (0.34%) | $32.52 | $31.83 | 5.81 M | $80.82 B |
| 06/17/2026 | $34.10 | $33.76 (-1%) | $34.52 | $33.60 | 4.35 M | $84.26 B |
| 06/16/2026 | $33.91 | $33.84 (-0.21%) | $34.19 | $33.67 | 5.30 M | $84.46 B |
| 06/15/2026 | $34.03 | $34.26 (0.68%) | $34.46 | $33.93 | 4.87 M | $85.51 B |
| 06/12/2026 | $35.55 | $36.18 (1.77%) | $36.76 | $35.51 | 5.61 M | $90.31 B |
| 06/11/2026 | $38.33 | $36.75 (-4.12%) | $38.45 | $36.69 | 6.13 M | $91.73 B |
| 06/10/2026 | $37.09 | $37.49 (1.08%) | $37.97 | $37.06 | 2.84 M | $93.58 B |
| 06/09/2026 | $37.03 | $36.59 (-1.19%) | $37.05 | $35.94 | 4.28 M | $91.33 B |
| 06/08/2026 | $37.80 | $37.60 (-0.53%) | $37.94 | $37.39 | 2.38 M | $93.85 B |
| 06/05/2026 | $37.67 | $36.94 (-1.94%) | $37.69 | $36.92 | 2.39 M | $92.20 B |
| 06/04/2026 | $37.53 | $37.65 (0.32%) | $37.94 | $37.51 | 2.87 M | $93.97 B |
| 06/03/2026 | $38.20 | $37.95 (-0.65%) | $38.47 | $37.94 | 2.93 M | $94.72 B |
| 06/02/2026 | $37.25 | $37.82 (1.53%) | $37.87 | $37.23 | 2.38 M | $94.40 B |
| 06/01/2026 | $37.77 | $37.32 (-1.19%) | $38.10 | $37.22 | 4.42 M | $93.15 B |
| 05/29/2026 | $36.40 | $35.99 (-1.13%) | $36.43 | $35.52 | 3.34 M | $89.83 B |
| 05/28/2026 | $37.23 | $36.55 (-1.83%) | $37.29 | $36.20 | 3.56 M | $91.23 B |
| 05/27/2026 | $36.73 | $36.50 (-0.63%) | $37.08 | $36.43 | 3.49 M | $91.10 B |
| 05/26/2026 | $38.19 | $37.74 (-1.18%) | $38.55 | $37.70 | 4.03 M | $94.20 B |
| 05/22/2026 | $38.57 | $38.81 (0.62%) | $38.95 | $38.31 | 2.88 M | $96.87 B |
| 05/21/2026 | $39.94 | $38.67 (-3.18%) | $40.01 | $38.34 | 5.22 M | $96.52 B |
| 05/20/2026 | $40.25 | $38.96 (-3.2%) | $40.61 | $38.88 | 5.27 M | $97.24 B |
| 05/19/2026 | $40.88 | $40.79 (-0.22%) | $40.94 | $40.02 | 4.14 M | $101.81 B |
| 05/18/2026 | $39.22 | $39.66 (1.12%) | $40.00 | $38.75 | 5.06 M | $98.99 B |
| 05/15/2026 | $38.29 | $39.48 (3.11%) | $39.64 | $38.29 | 3.56 M | $98.54 B |
| 05/14/2026 | $38.10 | $38.51 (1.08%) | $38.84 | $37.98 | 2.32 M | $96.12 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.
