Equinor ASA (EQNR) Historical Stock Prices

Analyze Equinor ASA (EQNR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Equinor ASA (EQNR) Interactive Price Chart

Interactive historical price chart showing Equinor ASA stock price movements and trends across multiple time periods.

Loading chart...

EQNR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

EQNR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	47.88	48.56	47.79	48.10	48.10	4.83M
Oct 23, 2026	47.38	49.08	47.36	48.82	48.82	6.66M
Oct 22, 2026	46.76	47.00	45.26	46.42	46.42	4.39M
Oct 21, 2026	45.89	46.58	45.42	46.12	46.12	3.73M
Oct 20, 2026	46.52	46.63	44.70	45.76	45.76	4.50M
Oct 19, 2026	46.24	46.77	46.01	46.15	46.15	3.44M
Oct 16, 2026	45.87	47.01	45.60	46.98	46.98	4.44M
Oct 15, 2026	45.50	45.51	44.69	44.92	44.92	4.10M
Oct 14, 2026	45.25	45.63	45.05	45.29	45.29	3.76M
Oct 13, 2026	44.08	45.10	44.01	45.02	45.02	4.98M
Oct 12, 2026	43.91	44.29	43.66	43.94	43.94	3.35M
Oct 9, 2026	43.17	43.88	42.90	43.01	43.01	5.97M
Oct 8, 2026	42.97	43.41	42.59	42.93	42.93	4.99M
Oct 7, 2026	42.59	43.08	41.51	41.61	41.61	4.43M
Oct 6, 2026	42.44	43.31	42.33	43.01	43.01	4.63M
Oct 5, 2026	42.26	42.77	41.76	42.35	42.35	3.90M
Oct 2, 2026	41.78	42.64	41.76	42.56	42.56	2.93M
Oct 1, 2026	41.20	42.19	41.20	42.17	42.17	3.28M
Sep 30, 2026	41.37	41.98	41.36	41.60	41.60	4.08M
Sep 29, 2026	40.96	41.81	40.95	41.34	41.34	4.36M
Sep 28, 2026	42.80	43.09	42.08	42.27	42.27	4.81M
Sep 25, 2026	42.48	42.81	41.93	42.19	42.19	4.78M
Sep 24, 2026	43.75	44.10	42.93	43.17	43.17	5.28M
Sep 23, 2026	42.18	43.12	42.14	42.90	42.90	3.90M
Sep 22, 2026	41.59	42.25	41.33	41.81	41.81	4.42M
Sep 21, 2026	43.84	43.90	42.48	42.49	42.49	3.13M
Sep 18, 2026	44.23	44.60	44.00	44.09	44.09	3.52M
Sep 17, 2026	43.80	44.54	43.72	44.33	44.33	2.65M
Sep 16, 2026	45.41	45.47	44.14	44.20	44.20	3.90M
Sep 15, 2026	44.56	45.84	44.54	45.75	45.75	3.32M
Sep 14, 2026	45.40	45.62	44.33	44.54	44.54	4.08M
Sep 11, 2026	44.32	44.97	44.25	44.80	44.80	2.94M
Sep 10, 2026	45.46	45.55	44.48	45.11	45.11	3.58M
Sep 9, 2026	44.84	45.34	44.70	45.23	45.23	4.61M
Sep 8, 2026	42.99	43.49	42.74	43.39	43.39	3.61M
Sep 4, 2026	42.66	42.80	41.98	42.09	42.09	2.83M
Sep 3, 2026	43.07	43.22	42.61	42.66	42.66	1.93M
Sep 2, 2026	43.18	43.83	43.11	43.58	43.58	2.34M
Sep 1, 2026	43.42	44.33	43.30	44.23	44.23	2.51M
Aug 31, 2026	42.62	43.06	42.27	42.80	42.80	2.47M
Aug 28, 2026	41.37	41.49	41.14	41.39	41.39	1.78M
Aug 27, 2026	41.42	41.90	40.72	41.55	41.55	2.28M
Aug 26, 2026	40.99	41.93	40.98	41.31	41.31	2.69M
Aug 25, 2026	41.66	41.98	41.13	41.21	41.21	5.20M
Aug 24, 2026	42.49	42.74	42.07	42.37	42.37	2.28M
Aug 21, 2026	43.01	43.17	42.61	42.86	42.86	1.91M
Aug 20, 2026	42.64	43.05	42.62	42.86	42.86	1.93M
Aug 19, 2026	42.00	42.62	41.91	42.03	42.03	2.39M
Aug 18, 2026	41.91	42.06	41.69	41.84	41.84	2.76M
Aug 17, 2026	41.36	41.95	41.03	41.82	41.82	2.88M

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Equinor ASA (EQNR) Interactive Price Chart

EQNR Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics