Equinor ASA (EQNR) stock
EQNRNYSEPetroleum RefiningFiscal year ends December 31Also trades as STOHF
Financials through Q4 FY2025, quarter ended Dec 31, 2025Score 3/30
$48.75+1.17 (+2.46%)
Close on Oct 30, 2026Market cap $121.89BP/E 25.1Yield 3.04%
Price history
Equinor ASA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.75
+2.46% on the day
52-week range
$22.26 – $49.08
-0.7% from the high
Change over 52 weeks
+103.4%
From $23.97 on Oct 30, 2025
Average volume
3.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.11 | $48.88 | $48.11 | $48.75 | +2.46% | 2,861,503 |
| Oct 29, 2026 | $46.94 | $47.95 | $46.85 | $47.58 | -0.17% | 4,345,756 |
| Oct 28, 2026 | $47.69 | $48.09 | $47.22 | $47.66 | +1.27% | 4,716,470 |
| Oct 27, 2026 | $47.94 | $48.06 | $46.99 | $47.06 | -2.16% | 4,974,264 |
| Oct 26, 2026 | $47.88 | $48.56 | $47.79 | $48.10 | -1.47% | 4,828,123 |
| Oct 23, 2026 | $47.38 | $49.08 | $47.36 | $48.82 | +5.17% | 6,660,888 |
| Oct 22, 2026 | $46.76 | $47.00 | $45.26 | $46.42 | +0.65% | 4,386,729 |
| Oct 21, 2026 | $45.89 | $46.58 | $45.43 | $46.12 | +0.79% | 3,726,247 |
| Oct 20, 2026 | $46.52 | $46.63 | $44.70 | $45.76 | -0.85% | 4,500,280 |
| Oct 19, 2026 | $46.24 | $46.77 | $46.01 | $46.15 | -1.77% | 3,441,633 |
| Oct 16, 2026 | $45.87 | $47.01 | $45.60 | $46.98 | +4.59% | 4,446,026 |
| Oct 15, 2026 | $45.50 | $45.51 | $44.69 | $44.92 | -0.82% | 4,095,473 |
| Oct 14, 2026 | $45.25 | $45.64 | $45.05 | $45.29 | +0.60% | 3,758,621 |
| Oct 13, 2026 | $44.08 | $45.10 | $44.01 | $45.02 | +2.46% | 4,980,494 |
| Oct 12, 2026 | $43.91 | $44.29 | $43.66 | $43.94 | +2.16% | 3,388,696 |
| Oct 9, 2026 | $43.17 | $43.88 | $42.90 | $43.01 | +0.19% | 5,967,338 |
| Oct 8, 2026 | $42.97 | $43.41 | $42.60 | $42.93 | +3.17% | 4,991,976 |
| Oct 7, 2026 | $42.59 | $43.08 | $41.51 | $41.61 | -3.26% | 4,459,113 |
| Oct 6, 2026 | $42.44 | $43.31 | $42.33 | $43.01 | +1.56% | 4,645,651 |
| Oct 5, 2026 | $42.26 | $42.78 | $41.76 | $42.35 | -0.49% | 3,903,143 |
| Oct 2, 2026 | $41.78 | $42.64 | $41.76 | $42.56 | +0.92% | 2,936,450 |
| Oct 1, 2026 | $41.20 | $42.19 | $41.20 | $42.17 | +1.37% | 3,283,848 |
| Sep 30, 2026 | $41.37 | $41.98 | $41.36 | $41.60 | +0.63% | 4,086,571 |
| Sep 29, 2026 | $40.96 | $41.82 | $40.96 | $41.34 | -2.20% | 4,357,624 |
| Sep 28, 2026 | $42.80 | $43.09 | $42.08 | $42.27 | +0.19% | 4,923,789 |
| Sep 25, 2026 | $42.48 | $42.82 | $41.93 | $42.19 | -2.27% | 4,975,945 |
| Sep 24, 2026 | $43.75 | $44.10 | $42.93 | $43.17 | +0.63% | 5,279,862 |
| Sep 23, 2026 | $42.18 | $43.12 | $42.14 | $42.90 | +2.61% | 3,956,174 |
| Sep 22, 2026 | $41.60 | $42.25 | $41.33 | $41.81 | -1.60% | 4,433,044 |
| Sep 21, 2026 | $43.84 | $43.90 | $42.48 | $42.49 | -3.63% | 3,150,185 |
| Sep 18, 2026 | $44.23 | $44.61 | $44.00 | $44.09 | -0.54% | 3,545,851 |
| Sep 17, 2026 | $43.80 | $44.54 | $43.72 | $44.33 | +0.29% | 2,716,778 |
| Sep 16, 2026 | $45.41 | $45.47 | $44.14 | $44.20 | -3.39% | 3,905,703 |
| Sep 15, 2026 | $44.56 | $45.84 | $44.54 | $45.75 | +2.72% | 3,365,516 |
| Sep 14, 2026 | $45.40 | $45.62 | $44.33 | $44.54 | -0.58% | 4,111,810 |
| Sep 11, 2026 | $44.32 | $44.97 | $44.25 | $44.80 | -0.69% | 2,970,113 |
| Sep 10, 2026 | $45.46 | $45.55 | $44.48 | $45.11 | -0.27% | 3,597,170 |
| Sep 9, 2026 | $44.85 | $45.34 | $44.70 | $45.23 | +4.24% | 4,637,561 |
| Sep 8, 2026 | $42.99 | $43.49 | $42.75 | $43.39 | +3.09% | 3,627,971 |
| Sep 4, 2026 | $42.66 | $42.80 | $41.98 | $42.09 | -1.34% | 2,830,971 |
| Sep 3, 2026 | $43.07 | $43.22 | $42.61 | $42.66 | -2.11% | 1,931,112 |
| Sep 2, 2026 | $43.18 | $43.83 | $43.11 | $43.58 | -1.47% | 2,338,075 |
| Sep 1, 2026 | $43.42 | $44.33 | $43.30 | $44.23 | +3.34% | 2,512,682 |
| Aug 31, 2026 | $42.62 | $43.06 | $42.27 | $42.80 | +3.41% | 2,477,172 |
| Aug 28, 2026 | $41.37 | $41.49 | $41.14 | $41.39 | -0.39% | 1,782,044 |
| Aug 27, 2026 | $41.42 | $41.90 | $40.72 | $41.55 | +0.58% | 2,275,400 |
| Aug 26, 2026 | $40.99 | $41.93 | $40.98 | $41.31 | +0.24% | 2,693,628 |
| Aug 25, 2026 | $41.66 | $41.98 | $41.13 | $41.21 | -2.74% | 5,201,162 |
| Aug 24, 2026 | $42.49 | $42.74 | $42.07 | $42.37 | -1.14% | 2,279,651 |
| Aug 21, 2026 | $43.01 | $43.17 | $42.61 | $42.86 | 0.00% | 1,909,769 |
| Aug 20, 2026 | $42.64 | $43.05 | $42.62 | $42.86 | +1.97% | 1,932,118 |
| Aug 19, 2026 | $42.00 | $42.62 | $41.91 | $42.03 | +0.45% | 2,387,666 |
| Aug 18, 2026 | $41.91 | $42.06 | $41.69 | $41.84 | +0.05% | 2,763,586 |
| Aug 17, 2026 | $41.36 | $41.95 | $41.04 | $41.82 | +2.58% | 2,885,357 |
| Aug 14, 2026 | $40.38 | $41.11 | $40.23 | $40.77 | +0.57% | 2,054,961 |
| Aug 13, 2026 | $40.23 | $40.66 | $39.74 | $40.54 | -1.10% | 1,751,453 |
| Aug 12, 2026 | $40.75 | $41.05 | $40.55 | $40.99 | +0.15% | 1,843,677 |
| Aug 11, 2026 | $40.89 | $41.22 | $40.83 | $40.93 | -0.15% | 1,819,292 |
| Aug 10, 2026 | $39.68 | $41.22 | $39.66 | $40.99 | +5.32% | 3,490,970 |
| Aug 7, 2026 | $38.98 | $39.50 | $38.83 | $38.92 | -1.37% | 2,669,685 |
| Aug 6, 2026 | $39.07 | $39.60 | $38.66 | $39.46 | +3.49% | 3,325,322 |
| Aug 5, 2026 | $39.68 | $39.77 | $38.07 | $38.13 | -2.66% | 4,204,607 |
| Aug 4, 2026 | $39.20 | $39.31 | $38.66 | $39.17 | -1.85% | 3,048,040 |
| Aug 3, 2026 | $40.07 | $40.17 | $39.55 | $39.91 | -2.90% | 3,288,151 |
| Jul 31, 2026 | $40.69 | $41.26 | $40.45 | $41.10 | +0.91% | 2,608,684 |
| Jul 30, 2026 | $40.35 | $40.81 | $40.11 | $40.73 | -0.54% | 3,450,834 |
| Jul 29, 2026 | $40.88 | $41.14 | $40.43 | $40.95 | +7.00% | 4,890,955 |
| Jul 28, 2026 | $38.67 | $39.14 | $37.88 | $38.27 | -0.55% | 3,628,021 |
| Jul 27, 2026 | $39.00 | $39.32 | $38.45 | $38.48 | -4.63% | 3,878,989 |
| Jul 24, 2026 | $40.70 | $41.14 | $39.92 | $40.35 | -1.56% | 5,594,322 |
| Jul 23, 2026 | $41.22 | $41.63 | $40.91 | $40.99 | +2.58% | 5,697,915 |
| Jul 22, 2026 | $39.40 | $40.08 | $39.23 | $39.96 | +6.30% | 5,208,804 |
| Jul 21, 2026 | $37.64 | $37.98 | $37.25 | $37.59 | +0.64% | 3,657,633 |
| Jul 20, 2026 | $36.97 | $37.85 | $36.83 | $37.35 | -0.05% | 6,165,250 |
| Jul 17, 2026 | $36.89 | $37.42 | $36.79 | $37.37 | +4.88% | 4,701,723 |
| Jul 16, 2026 | $35.66 | $35.95 | $35.49 | $35.63 | -0.67% | 3,115,598 |
| Jul 15, 2026 | $36.19 | $36.21 | $35.44 | $35.87 | -0.88% | 2,643,157 |
| Jul 14, 2026 | $36.40 | $36.54 | $35.64 | $36.19 | +0.36% | 3,752,769 |
| Jul 13, 2026 | $34.90 | $36.28 | $34.85 | $36.06 | +6.31% | 5,579,306 |
| Jul 10, 2026 | $33.83 | $34.13 | $33.43 | $33.92 | -0.26% | 2,474,992 |
| Jul 9, 2026 | $34.26 | $34.39 | $33.82 | $34.01 | -0.76% | 3,162,314 |
| Jul 8, 2026 | $34.49 | $34.83 | $34.12 | $34.27 | +1.06% | 5,112,793 |
| Jul 7, 2026 | $32.79 | $34.15 | $32.78 | $33.91 | +5.77% | 4,904,785 |
| Jul 6, 2026 | $32.11 | $32.17 | $31.93 | $32.06 | +0.06% | 2,803,652 |
| Jul 2, 2026 | $31.89 | $32.20 | $31.81 | $32.04 | +2.66% | 3,085,734 |
| Jul 1, 2026 | $31.21 | $31.47 | $31.13 | $31.21 | -0.61% | 2,627,210 |
| Jun 30, 2026 | $31.57 | $31.70 | $31.20 | $31.40 | +0.71% | 3,386,311 |
| Jun 29, 2026 | $31.18 | $31.42 | $31.08 | $31.18 | +0.48% | 2,145,984 |
| Jun 26, 2026 | $31.28 | $31.32 | $30.90 | $31.03 | -1.68% | 2,493,957 |
| Jun 25, 2026 | $30.92 | $31.63 | $30.83 | $31.56 | -0.13% | 4,258,848 |
| Jun 24, 2026 | $31.48 | $31.66 | $31.29 | $31.60 | -3.22% | 3,455,057 |
| Jun 23, 2026 | $32.51 | $32.68 | $32.34 | $32.65 | -0.67% | 3,260,123 |
| Jun 22, 2026 | $32.62 | $32.89 | $32.26 | $32.87 | +1.51% | 3,749,713 |
| Jun 18, 2026 | $32.27 | $32.52 | $31.83 | $32.38 | -4.09% | 5,808,888 |
| Jun 17, 2026 | $34.10 | $34.52 | $33.61 | $33.76 | -0.24% | 4,348,928 |
| Jun 16, 2026 | $33.91 | $34.19 | $33.67 | $33.84 | -1.23% | 5,301,376 |
| Jun 15, 2026 | $34.03 | $34.46 | $33.93 | $34.26 | -5.31% | 4,871,863 |
| Jun 12, 2026 | $35.55 | $36.76 | $35.51 | $36.18 | -1.55% | 5,613,048 |
| Jun 11, 2026 | $38.33 | $38.45 | $36.69 | $36.75 | -1.97% | 6,132,954 |
| Jun 10, 2026 | $37.09 | $37.97 | $37.06 | $37.49 | +2.46% | 2,835,947 |
| Jun 9, 2026 | $37.03 | $37.05 | $35.94 | $36.59 | -2.69% | 4,282,043 |
| Jun 8, 2026 | $37.80 | $37.94 | $37.39 | $37.60 | +1.79% | 2,380,681 |
| Jun 5, 2026 | $37.67 | $37.69 | $36.92 | $36.94 | -1.89% | 2,391,321 |
| Jun 4, 2026 | $37.53 | $37.94 | $37.51 | $37.65 | -0.79% | 2,874,214 |
| Jun 3, 2026 | $38.20 | $38.47 | $37.94 | $37.95 | +0.34% | 2,934,482 |
| Jun 2, 2026 | $37.25 | $37.87 | $37.23 | $37.82 | +1.34% | 2,379,805 |
| Jun 1, 2026 | $37.77 | $38.10 | $37.22 | $37.32 | +3.70% | 4,421,302 |
| May 29, 2026 | $36.40 | $36.43 | $35.52 | $35.99 | -1.53% | 3,343,393 |
| May 28, 2026 | $37.23 | $37.29 | $36.20 | $36.55 | +0.14% | 3,561,565 |
| May 27, 2026 | $36.73 | $37.08 | $36.43 | $36.50 | -3.29% | 3,487,400 |
| May 26, 2026 | $38.19 | $38.55 | $37.70 | $37.74 | -2.76% | 4,028,480 |
| May 22, 2026 | $38.57 | $38.95 | $38.31 | $38.81 | +0.36% | 2,884,088 |
| May 21, 2026 | $39.94 | $40.01 | $38.34 | $38.67 | -0.74% | 5,221,567 |
| May 20, 2026 | $40.25 | $40.61 | $38.88 | $38.96 | -4.49% | 5,273,557 |
| May 19, 2026 | $40.88 | $40.94 | $40.02 | $40.79 | +2.85% | 4,140,772 |
| May 18, 2026 | $39.22 | $40.00 | $38.75 | $39.66 | +0.46% | 5,056,108 |
| May 15, 2026 | $38.29 | $39.64 | $38.29 | $39.48 | +2.52% | 3,556,311 |
| May 14, 2026 | $38.10 | $38.84 | $37.98 | $38.51 | +0.60% | 2,322,261 |
| May 13, 2026 | $38.13 | $38.35 | $37.87 | $38.28 | -0.62% | 1,978,069 |
| May 12, 2026 | $38.35 | $38.65 | $38.14 | $38.52 | +0.78% | 2,867,857 |
| May 11, 2026 | $37.57 | $38.52 | $37.41 | $38.22 | +4.17% | 3,569,126 |
| May 8, 2026 | $36.88 | $37.17 | $36.51 | $36.69 | -0.60% | 4,510,468 |
| May 7, 2026 | $36.77 | $37.17 | $36.07 | $36.91 | -2.95% | 7,367,012 |
| May 6, 2026 | $37.72 | $38.16 | $37.48 | $38.03 | -8.05% | 6,447,011 |
| May 5, 2026 | $41.18 | $41.67 | $40.96 | $41.36 | +0.10% | 2,794,110 |
| May 4, 2026 | $40.68 | $41.70 | $40.09 | $41.32 | +4.05% | 4,615,414 |
| May 1, 2026 | $40.10 | $40.52 | $39.09 | $39.71 | -2.55% | 3,472,536 |
| Apr 30, 2026 | $39.72 | $40.85 | $39.54 | $40.75 | +1.70% | 4,594,633 |
| Apr 29, 2026 | $39.69 | $40.34 | $39.39 | $40.07 | +4.05% | 4,097,005 |
| Apr 28, 2026 | $38.58 | $38.95 | $38.34 | $38.51 | +1.21% | 4,249,900 |
| Apr 27, 2026 | $38.46 | $38.54 | $37.96 | $38.05 | +0.29% | 2,664,640 |
| Apr 24, 2026 | $38.34 | $38.47 | $37.47 | $37.94 | -1.74% | 2,661,552 |
| Apr 23, 2026 | $38.11 | $39.09 | $37.83 | $38.61 | +1.69% | 4,664,382 |
| Apr 22, 2026 | $38.02 | $38.20 | $37.50 | $37.97 | +0.85% | 3,871,084 |
| Apr 21, 2026 | $36.82 | $37.76 | $36.53 | $37.65 | +4.55% | 5,769,795 |
| Apr 20, 2026 | $35.68 | $36.37 | $35.44 | $36.01 | +1.52% | 5,430,917 |
| Apr 17, 2026 | $35.17 | $35.49 | $34.44 | $35.47 | -7.32% | 13,498,990 |
| Apr 16, 2026 | $37.42 | $38.52 | $37.31 | $38.27 | +3.94% | 6,308,502 |
| Apr 15, 2026 | $37.78 | $37.85 | $36.56 | $36.82 | -3.11% | 7,921,648 |
| Apr 14, 2026 | $38.68 | $38.70 | $37.81 | $38.00 | -3.06% | 5,975,703 |
| Apr 13, 2026 | $39.80 | $40.14 | $39.01 | $39.20 | +0.62% | 4,715,971 |
| Apr 10, 2026 | $38.21 | $39.21 | $38.13 | $38.96 | +1.06% | 5,880,444 |
| Apr 9, 2026 | $39.90 | $40.07 | $38.20 | $38.55 | -1.98% | 6,520,016 |
| Apr 8, 2026 | $37.35 | $39.48 | $37.00 | $39.33 | -6.51% | 11,372,370 |
| Apr 7, 2026 | $42.49 | $42.83 | $41.70 | $42.07 | +0.29% | 5,764,678 |
| Apr 6, 2026 | $42.81 | $42.81 | $41.47 | $41.95 | +0.48% | 3,227,258 |
| Apr 2, 2026 | $42.02 | $42.83 | $41.21 | $41.75 | +3.37% | 7,193,792 |
| Apr 1, 2026 | $40.97 | $41.81 | $39.47 | $40.39 | -4.29% | 12,140,600 |
| Mar 31, 2026 | $42.90 | $43.46 | $40.94 | $42.20 | -0.47% | 10,491,980 |
| Mar 30, 2026 | $42.82 | $43.20 | $42.23 | $42.40 | +2.09% | 7,797,042 |
| Mar 27, 2026 | $41.07 | $41.57 | $40.96 | $41.53 | +1.00% | 8,504,150 |
| Mar 26, 2026 | $40.92 | $41.57 | $40.87 | $41.12 | +1.68% | 7,682,259 |
| Mar 25, 2026 | $39.14 | $40.80 | $39.12 | $40.44 | +1.23% | 9,982,216 |
| Mar 24, 2026 | $39.42 | $40.31 | $39.42 | $39.95 | +1.47% | 14,088,560 |
| Mar 23, 2026 | $37.82 | $39.75 | $37.74 | $39.37 | -5.36% | 17,726,570 |
| Mar 20, 2026 | $40.81 | $41.84 | $40.70 | $41.60 | +2.69% | 13,555,310 |
| Mar 19, 2026 | $41.06 | $42.06 | $39.85 | $40.51 | +5.14% | 22,092,000 |
| Mar 18, 2026 | $37.43 | $38.58 | $37.29 | $38.53 | +4.30% | 11,512,760 |
| Mar 17, 2026 | $36.43 | $37.14 | $36.24 | $36.94 | +3.68% | 5,474,889 |
| Mar 16, 2026 | $35.58 | $36.00 | $35.41 | $35.63 | +1.08% | 5,265,447 |
| Mar 13, 2026 | $34.30 | $35.67 | $34.21 | $35.25 | +2.56% | 10,486,480 |
| Mar 12, 2026 | $33.82 | $34.54 | $33.76 | $34.37 | +2.51% | 9,685,989 |
| Mar 11, 2026 | $32.91 | $33.57 | $32.83 | $33.53 | +3.36% | 6,653,604 |
| Mar 10, 2026 | $32.60 | $33.12 | $31.45 | $32.44 | +0.03% | 13,068,820 |
| Mar 9, 2026 | $33.78 | $34.19 | $32.05 | $32.43 | -3.45% | 15,344,370 |
| Mar 6, 2026 | $32.82 | $33.64 | $32.48 | $33.59 | +5.76% | 10,989,580 |
| Mar 5, 2026 | $31.55 | $31.96 | $31.17 | $31.76 | +0.57% | 10,380,780 |
| Mar 4, 2026 | $31.27 | $31.67 | $30.79 | $31.58 | +1.06% | 6,158,018 |
| Mar 3, 2026 | $31.74 | $32.02 | $30.70 | $31.25 | -2.56% | 11,777,280 |
| Mar 2, 2026 | $32.48 | $32.58 | $31.22 | $32.07 | +7.51% | 14,377,750 |
| Feb 27, 2026 | $29.82 | $29.94 | $29.34 | $29.83 | +3.04% | 4,494,425 |
| Feb 26, 2026 | $28.55 | $29.53 | $28.45 | $28.95 | -0.72% | 4,358,983 |
| Feb 25, 2026 | $29.34 | $29.35 | $28.80 | $29.16 | +0.14% | 3,477,108 |
| Feb 24, 2026 | $29.32 | $29.36 | $28.98 | $29.12 | +0.31% | 3,169,533 |
| Feb 23, 2026 | $28.84 | $29.19 | $28.82 | $29.03 | +0.73% | 2,177,179 |
| Feb 20, 2026 | $28.70 | $28.84 | $28.48 | $28.82 | -0.10% | 6,386,701 |
| Feb 19, 2026 | $29.22 | $29.39 | $28.83 | $28.85 | +2.12% | 10,922,300 |
| Feb 18, 2026 | $28.36 | $28.43 | $28.19 | $28.25 | +3.40% | 5,385,364 |
| Feb 17, 2026 | $27.13 | $27.37 | $26.83 | $27.32 | -2.78% | 3,904,125 |
| Feb 13, 2026 | $28.01 | $28.27 | $27.87 | $28.10 | +1.77% | 3,638,551 |
| Feb 12, 2026 | $28.35 | $28.47 | $27.39 | $27.61 | -3.39% | 5,893,396 |
| Feb 11, 2026 | $28.36 | $28.73 | $28.31 | $28.58 | +2.58% | 4,192,856 |
| Feb 10, 2026 | $28.21 | $28.23 | $27.69 | $27.86 | +0.72% | 5,429,975 |
| Feb 9, 2026 | $27.50 | $27.74 | $27.50 | $27.66 | +0.51% | 3,785,205 |
| Feb 6, 2026 | $26.76 | $27.76 | $26.75 | $27.52 | +4.01% | 6,520,424 |
| Feb 5, 2026 | $26.14 | $26.52 | $26.07 | $26.46 | -1.23% | 5,824,668 |
| Feb 4, 2026 | $26.07 | $27.08 | $25.90 | $26.79 | +1.71% | 8,650,897 |
| Feb 3, 2026 | $25.72 | $26.51 | $25.63 | $26.34 | +1.50% | 8,097,289 |
| Feb 2, 2026 | $26.03 | $26.24 | $25.89 | $25.95 | -3.35% | 6,855,214 |
| Jan 30, 2026 | $26.74 | $26.96 | $26.39 | $26.85 | -0.22% | 3,599,798 |
| Jan 29, 2026 | $27.42 | $27.49 | $26.66 | $26.91 | +2.55% | 5,276,466 |
| Jan 28, 2026 | $26.41 | $26.53 | $25.98 | $26.24 | -0.23% | 4,755,128 |
| Jan 27, 2026 | $25.76 | $26.35 | $25.76 | $26.30 | +2.61% | 3,739,683 |
| Jan 26, 2026 | $25.80 | $25.81 | $25.45 | $25.63 | +0.08% | 2,448,646 |
| Jan 23, 2026 | $25.46 | $25.70 | $25.33 | $25.61 | +3.77% | 5,487,979 |
| Jan 22, 2026 | $24.91 | $25.02 | $24.47 | $24.68 | -3.86% | 5,633,753 |
| Jan 21, 2026 | $25.39 | $25.74 | $25.38 | $25.67 | +3.34% | 6,976,443 |
| Jan 20, 2026 | $25.01 | $25.32 | $24.84 | $24.84 | -2.09% | 6,519,583 |
| Jan 16, 2026 | $25.23 | $25.45 | $25.15 | $25.37 | +2.71% | 5,918,585 |
| Jan 15, 2026 | $24.56 | $25.04 | $24.36 | $24.70 | -1.00% | 6,499,498 |
| Jan 14, 2026 | $24.61 | $25.47 | $24.60 | $24.95 | +1.80% | 9,426,094 |
| Jan 13, 2026 | $24.27 | $24.72 | $24.21 | $24.51 | +2.60% | 6,354,144 |
| Jan 12, 2026 | $23.76 | $24.10 | $23.69 | $23.89 | +1.66% | 5,181,559 |
| Jan 9, 2026 | $23.70 | $23.90 | $23.49 | $23.50 | -0.89% | 5,583,465 |
| Jan 8, 2026 | $23.06 | $23.81 | $22.99 | $23.71 | +2.86% | 4,451,041 |
| Jan 7, 2026 | $22.90 | $23.10 | $22.85 | $23.05 | -0.52% | 3,860,783 |
| Jan 6, 2026 | $24.07 | $24.20 | $23.15 | $23.17 | -4.02% | 6,021,515 |
| Jan 5, 2026 | $24.09 | $24.22 | $23.57 | $24.14 | -1.67% | 5,872,205 |
| Jan 2, 2026 | $23.85 | $24.55 | $23.83 | $24.55 | +3.89% | 5,942,230 |
| Dec 31, 2025 | $23.50 | $23.68 | $23.50 | $23.63 | +0.13% | 2,296,701 |
| Dec 30, 2025 | $23.50 | $23.66 | $23.47 | $23.60 | +1.16% | 2,441,713 |
| Dec 29, 2025 | $23.30 | $23.41 | $23.21 | $23.33 | +1.26% | 1,944,060 |
| Dec 26, 2025 | $23.10 | $23.18 | $22.89 | $23.04 | -0.48% | 1,844,859 |
| Dec 24, 2025 | $23.05 | $23.19 | $23.04 | $23.15 | +0.48% | 1,002,315 |
| Dec 23, 2025 | $22.88 | $23.05 | $22.86 | $23.04 | +1.99% | 2,679,939 |
| Dec 22, 2025 | $22.69 | $22.89 | $22.52 | $22.59 | -1.01% | 2,812,397 |
| Dec 19, 2025 | $22.90 | $22.99 | $22.79 | $22.82 | +0.75% | 2,771,892 |
| Dec 18, 2025 | $22.86 | $22.89 | $22.59 | $22.65 | -1.05% | 3,709,611 |
| Dec 17, 2025 | $22.77 | $23.01 | $22.65 | $22.89 | +2.14% | 4,082,510 |
| Dec 16, 2025 | $22.59 | $22.60 | $22.26 | $22.41 | -2.05% | 4,194,844 |
| Dec 15, 2025 | $22.95 | $22.96 | $22.76 | $22.88 | -0.78% | 2,963,870 |
| Dec 12, 2025 | $22.99 | $23.11 | $22.84 | $23.06 | +1.32% | 2,421,686 |
| Dec 11, 2025 | $22.85 | $23.03 | $22.73 | $22.76 | -1.04% | 3,770,189 |
| Dec 10, 2025 | $22.84 | $23.01 | $22.58 | $23.00 | +0.09% | 3,226,956 |
| Dec 9, 2025 | $23.24 | $23.30 | $22.94 | $22.98 | -0.48% | 3,581,315 |
| Dec 8, 2025 | $23.01 | $23.31 | $23.01 | $23.09 | +0.43% | 2,420,871 |
| Dec 5, 2025 | $23.13 | $23.44 | $22.99 | $22.99 | -1.63% | 3,027,787 |
| Dec 4, 2025 | $23.25 | $23.38 | $23.24 | $23.37 | -0.13% | 3,309,152 |
| Dec 3, 2025 | $23.11 | $23.42 | $23.10 | $23.40 | +2.68% | 2,807,473 |
| Dec 2, 2025 | $22.74 | $22.86 | $22.48 | $22.79 | -0.09% | 3,741,935 |
| Dec 1, 2025 | $22.81 | $23.07 | $22.77 | $22.81 | -0.44% | 3,463,170 |
| Nov 28, 2025 | $22.77 | $23.04 | $22.74 | $22.91 | +1.60% | 3,043,772 |
| Nov 26, 2025 | $22.51 | $22.66 | $22.45 | $22.55 | +0.13% | 4,473,562 |
| Nov 25, 2025 | $22.45 | $22.61 | $22.26 | $22.52 | -0.71% | 4,694,289 |
| Nov 24, 2025 | $22.77 | $22.82 | $22.53 | $22.68 | -1.31% | 5,935,151 |
| Nov 21, 2025 | $22.87 | $23.05 | $22.66 | $22.98 | -0.26% | 6,761,658 |
| Nov 20, 2025 | $23.46 | $23.70 | $23.04 | $23.04 | -0.99% | 6,481,276 |
| Nov 19, 2025 | $23.34 | $23.40 | $23.11 | $23.27 | -4.16% | 6,010,219 |
| Nov 18, 2025 | $23.93 | $24.38 | $23.82 | $24.28 | 0.00% | 5,337,759 |
| Nov 17, 2025 | $24.36 | $24.58 | $24.23 | $24.28 | -0.65% | 2,788,467 |
| Nov 14, 2025 | $24.13 | $24.47 | $24.07 | $24.44 | +0.16% | 2,702,417 |
| Nov 13, 2025 | $24.46 | $24.61 | $24.30 | $24.40 | +0.66% | 2,278,704 |
| Nov 12, 2025 | $24.21 | $24.33 | $24.11 | $24.24 | -1.94% | 2,503,339 |
| Nov 11, 2025 | $24.56 | $24.90 | $24.56 | $24.72 | +2.11% | 2,681,531 |
| Nov 10, 2025 | $24.35 | $24.37 | $23.74 | $24.21 | -0.53% | 3,803,020 |
| Nov 7, 2025 | $24.01 | $24.38 | $23.99 | $24.34 | +1.25% | 3,729,251 |
| Nov 6, 2025 | $23.89 | $24.15 | $23.88 | $24.04 | +0.97% | 3,727,207 |
| Nov 5, 2025 | $23.97 | $24.33 | $23.80 | $23.81 | -0.67% | 3,208,409 |
| Nov 4, 2025 | $23.74 | $23.99 | $23.59 | $23.97 | -0.08% | 3,144,775 |
| Nov 3, 2025 | $24.01 | $24.20 | $23.92 | $23.99 | +0.13% | 2,385,996 |
| Oct 31, 2025 | $23.88 | $24.05 | $23.77 | $23.96 | -0.04% | 3,511,554 |
| Oct 30, 2025 | $23.99 | $24.22 | $23.86 | $23.97 | -0.83% | 3,404,472 |
| Oct 29, 2025 | $23.91 | $24.44 | $23.90 | $24.17 | +0.33% | 7,208,586 |
| Oct 28, 2025 | $24.14 | $24.35 | $24.08 | $24.09 | -1.11% | 3,171,302 |
| Oct 27, 2025 | $24.19 | $24.40 | $24.11 | $24.36 | +0.58% | 3,512,276 |
| Oct 24, 2025 | $24.53 | $24.60 | $24.13 | $24.22 | -3.00% | 4,121,866 |
| Oct 23, 2025 | $24.90 | $25.11 | $24.75 | $24.97 | +4.17% | 5,582,073 |
| Oct 22, 2025 | $23.55 | $24.00 | $23.43 | $23.97 | +3.27% | 4,047,095 |
| Oct 21, 2025 | $23.23 | $23.44 | $23.09 | $23.21 | +0.17% | 2,564,838 |
| Oct 20, 2025 | $22.99 | $23.21 | $22.99 | $23.17 | – | 2,894,938 |
Seasonality
EQNR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.3% | 5.8% | -0.8% | 2.6% | -0.5% | 4.1% | 2.5% | 1.8% | 0.0% | 2.5% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 13.6% | 12.6% | 41.5% | -3.4% | -10.8% | -12.8% | 30.9% | 5.1% | -2.8% | 17.2% | ||
| 2025 | 1.3% | -1.0% | 13.1% | -15.7% | 7.1% | 7.0% | 2.4% | -3.0% | -0.9% | -1.7% | -2.9% | 3.1% |
| 2024 | -9.4% | -11.0% | 9.8% | -1.6% | 12.3% | -2.0% | -7.0% | 3.9% | -5.8% | -7.3% | 6.0% | -2.0% |
| 2023 | -12.6% | 0.3% | -6.8% | 1.1% | -9.1% | 15.3% | 5.0% | 2.5% | 7.3% | 1.8% | -1.9% | -0.7% |
| 2022 | 4.6% | 14.9% | 19.2% | -9.1% | 11.8% | -7.7% | 10.5% | 2.1% | -14.6% | 9.6% | 8.2% | -6.9% |
| 2021 | 8.0% | 7.6% | 2.6% | 4.2% | 8.7% | -3.2% | -7.7% | 9.1% | 20.3% | -0.3% | -0.8% | 5.1% |
| 2020 | -8.7% | -13.2% | -21.7% | 11.5% | 9.6% | -0.8% | 3.0% | 8.2% | -12.4% | -8.7% | 20.3% | 7.0% |
| 2019 | 7.6% | -0.4% | -2.2% | 1.0% | -12.6% | 3.3% | -10.0% | -3.0% | 11.4% | -2.3% | 1.5% | 7.4% |
| 2018 | 9.4% | -2.5% | 4.5% | 8.2% | 3.4% | 0.6% | 0.2% | -1.7% | 9.4% | -8.9% | -8.2% | -9.5% |
| 2017 | 2.4% | -4.5% | -2.4% | -4.4% | 6.0% | -5.1% | 13.5% | 1.7% | 6.6% | 1.1% | -0.0% | 6.7% |