TipRanks
Go Ultimate55% OFF

Equinor ASA (0M2Z) Historical Prices

GB:0M2Z historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026444.55451.10440.55442.10442.10+0.94%1,429,0563.11
Oct 29, 2026438.85444.20428.50438.00438.00-0.45%548,1801.20
Oct 28, 2026429.25445.00431.00440.00440.00-0.78%220,8640.46
Oct 27, 2026448.95450.50440.20443.45443.45-0.02%291,8670.61
Oct 26, 2026450.70451.90442.40443.55443.55-0.96%82,0370.17
Oct 23, 2026435.30454.50434.50447.87447.87+2.39%312,9360.65
Oct 22, 2026435.00441.70431.30437.40437.40+2.32%774,3291.65
Oct 21, 2026431.10434.30426.55427.50427.50-2.24%664,2271.43
Oct 20, 2026436.90439.95427.30437.30437.30+0.16%990,5362.17
Oct 19, 2026438.75440.30434.20436.59436.59+1.49%56,2830.12
Oct 16, 2026425.60435.45425.30430.20430.20+0.09%103,7740.22
Oct 15, 2026428.75431.70426.40429.79429.79+0.10%234,9200.50
Oct 14, 2026411.00434.10426.10429.38429.38+1.47%346,8560.74
Oct 13, 2026422.20426.20417.10423.17423.17+0.76%349,0000.75
Oct 12, 2026418.75423.30413.00420.00420.00+2.47%159,0860.34
Oct 09, 2026407.85418.80407.20409.89409.89-0.79%201,0030.43
Oct 08, 2026407.55413.90405.20413.15413.15+2.39%1,012,2062.22
Oct 07, 2026410.90411.90402.00403.50403.50-1.20%116,4480.25
Oct 06, 2026401.70410.00400.70408.40408.40+0.61%50,9880.11
Oct 05, 2026405.00408.90401.60405.93405.93+0.78%203,5630.44
Oct 02, 2026402.65405.90398.30402.80402.80+2.16%127,7500.27
Oct 01, 2026395.00401.80392.00394.30394.30-1.30%1,341,4462.95
Sep 30, 2026396.70399.70391.85399.50399.50+0.28%142,4090.31
Sep 29, 2026404.45405.60392.50398.40398.40-2.62%176,5760.39
Sep 28, 2026407.95410.60405.70409.12409.12+0.71%62,5340.14
Sep 25, 2026409.25411.70402.25406.25406.25-1.67%411,7390.88
Sep 24, 2026407.30419.30406.50413.15413.15+3.78%430,7780.94
Sep 23, 2026396.10406.85395.20398.11398.11-1.96%80,0540.17
Sep 22, 2026404.45409.60389.90406.06406.06-1.14%358,5150.76
Sep 21, 2026412.75416.60404.60410.73410.73-0.95%180,1820.36
Sep 18, 2026412.55420.10410.50414.69414.69-0.15%465,5310.94
Sep 17, 2026415.30421.40410.80415.30415.30-1.98%173,7690.35
Sep 16, 2026423.75425.70421.20423.71423.71+1.29%284,7770.57
Sep 15, 2026421.50423.85411.90418.33418.33-1.02%395,4070.78
Sep 14, 2026422.75425.70418.90422.63422.63+2.47%282,3580.56
Sep 11, 2026414.15418.10408.50412.45412.45-1.20%1,156,8402.33
Sep 10, 2026412.55425.00411.20417.46417.46+1.99%287,8700.58
Sep 09, 2026405.40415.40405.00409.33409.33+2.50%217,6650.43
Sep 08, 2026401.50404.30396.58399.35399.35+0.40%145,9040.29
Sep 07, 2026398.05400.50395.10397.77397.77+0.73%65,0560.13
Sep 04, 2026397.30403.50391.45394.88394.88-1.68%569,6091.10
Sep 03, 2026400.70405.10398.60401.64401.64-1.02%155,9390.30
Sep 02, 2026415.20415.90402.30405.76405.76+0.09%350,6790.67
Sep 01, 2026401.90406.20400.70405.40405.40+1.79%300,7170.58
Aug 31, 2026393.40402.30391.20398.26398.26+2.85%2,608,1275.40
Aug 28, 2026387.20389.80384.70387.21387.21+0.51%83,8870.17
Aug 27, 2026384.75387.50383.00385.26385.26+0.67%2,404,5045.24
Aug 26, 2026381.50388.20378.40382.71382.71-1.59%121,8590.26
Aug 25, 2026392.00393.40385.60388.89388.89-1.63%736,6981.62
Aug 24, 2026400.40397.30393.05395.34395.34-1.00%186,3680.41