Equinor ASA (EQNR) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -18.4%
- 3M
- -16.0%
- YTD
- +31.9%
- 1Y
- +16.4%
- 3Y
- +2.4%
- 5Y
- +10.2%
Loading 10-year price history...
EQNR Historical Performance
EQNR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.7%
- 2003 annual price return
- +34.8%
- 2004 annual price return
- +39.2%
- 2005 annual price return
- +49.7%
- 2006 annual price return
- +9.1%
- 2007 annual price return
- +18.8%
- 2008 annual price return
- -46.7%
- 2009 annual price return
- +44.6%
- 2010 annual price return
- -8.2%
- 2011 annual price return
- +6.4%
- 2012 annual price return
- -6.6%
- 2013 annual price return
- -5.7%
- 2014 annual price return
- -25.7%
- 2015 annual price return
- -19.9%
- 2016 annual price return
- +31.6%
- 2017 annual price return
- +15.1%
- 2018 annual price return
- -3.8%
- 2019 annual price return
- -7.9%
- 2020 annual price return
- -19.6%
- 2021 annual price return
- +56.1%
- 2022 annual price return
- +34.0%
- 2023 annual price return
- -2.9%
- 2024 annual price return
- -24.7%
- 2025 annual price return
- -3.8%
- 2026 annual price return
- +21.5%
EQNR Stock Price Trajectory (2001–2026)
As of June 20, 2026, Equinor ASA (EQNR) trades at $32.38, representing a +16.4% return over the past year. The stock has delivered a +118.7% total return over five years (+10.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $43.46 on March 31, 2026. From this peak, EQNR has corrected -25.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BP (+25.6% 1Y), SHEL (+9.5% 1Y), and TTE (+29.7% 1Y), EQNR has underperformed the peer group average. Compare EQNR vs BP →
EQNR Historical Price Data · from 2001
Rows 1–50 of 6,289| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 32.27 | 32.52 | 31.82 | 32.38 | 5.70M | -4.09% |
| 2026-06-17 | 34.10 | 34.52 | 33.60 | 33.76 | 4.31M | -0.24% |
| 2026-06-16 | 33.91 | 34.19 | 33.66 | 33.84 | 5.24M | -1.23% |
| 2026-06-15 | 34.03 | 34.46 | 33.93 | 34.26 | 4.81M | -5.31% |
| 2026-06-12 | 35.55 | 36.76 | 35.40 | 36.18 | 5.57M | -1.55% |
| 2026-06-11 | 38.33 | 38.45 | 36.69 | 36.75 | 5.87M | -1.97% |
| 2026-06-10 | 37.02 | 37.97 | 37.02 | 37.49 | 2.67M | +2.46% |
| 2026-06-09 | 37.03 | 37.05 | 35.94 | 36.59 | 4.24M | -2.69% |
| 2026-06-08 | 37.80 | 37.94 | 37.39 | 37.60 | 2.33M | +1.79% |
| 2026-06-05 | 37.68 | 37.69 | 36.92 | 36.94 | 2.36M | -1.89% |
| 2026-06-04 | 37.53 | 37.95 | 37.51 | 37.65 | 2.84M | -0.79% |
| 2026-06-03 | 38.20 | 38.47 | 37.94 | 37.95 | 2.90M | +0.34% |
| 2026-06-02 | 37.25 | 37.87 | 37.23 | 37.82 | 2.36M | +1.34% |
| 2026-06-01 | 37.77 | 38.09 | 37.22 | 37.32 | 4.42M | +3.70% |
| 2026-05-29 | 36.17 | 36.43 | 35.52 | 35.99 | 3.15M | -1.53% |
| 2026-05-28 | 37.23 | 37.29 | 36.20 | 36.55 | 3.55M | +0.14% |
| 2026-05-27 | 36.73 | 37.08 | 36.43 | 36.50 | 3.48M | -3.29% |
| 2026-05-26 | 38.19 | 38.55 | 37.71 | 37.74 | 2.97M | -2.76% |
| 2026-05-22 | 38.57 | 38.95 | 38.31 | 38.81 | 137K | +0.36% |
| 2026-05-21 | 39.94 | 40.01 | 38.34 | 38.67 | 5.18M | -0.74% |
| 2026-05-20 | 40.45 | 40.61 | 38.88 | 38.96 | 5.27M | -4.49% |
| 2026-05-19 | 40.42 | 40.94 | 40.02 | 40.79 | 3.98M | +2.85% |
| 2026-05-18 | 39.22 | 40.00 | 38.75 | 39.66 | 5.05M | +0.46% |
| 2026-05-15 | 38.29 | 39.63 | 38.29 | 39.48 | 3.55M | +2.52% |
| 2026-05-14 | 38.14 | 38.84 | 37.98 | 38.51 | 2.32M | +0.60% |
| 2026-05-13 | 38.13 | 38.35 | 37.87 | 38.28 | 1.81M | -0.62% |
| 2026-05-12 | 38.30 | 38.65 | 38.13 | 38.52 | 2.87M | +0.78% |
| 2026-05-11 | 37.57 | 38.52 | 37.41 | 38.22 | 3.57M | +4.17% |
| 2026-05-08 | 36.88 | 37.16 | 36.51 | 36.69 | 4.51M | -0.60% |
| 2026-05-07 | 36.77 | 37.17 | 36.06 | 36.91 | 7.35M | -2.95% |
| 2026-05-06 | 37.72 | 38.16 | 37.48 | 38.03 | 6.44M | -8.05% |
| 2026-05-05 | 41.18 | 41.67 | 40.96 | 41.36 | 2.79M | +0.10% |
| 2026-05-04 | 40.68 | 41.66 | 40.09 | 41.32 | 4.61M | +4.05% |
| 2026-05-01 | 40.10 | 40.52 | 39.09 | 39.71 | 3.29M | -2.55% |
| 2026-04-30 | 39.72 | 40.84 | 39.54 | 40.75 | 4.29M | +1.70% |
| 2026-04-29 | 39.69 | 40.34 | 39.39 | 40.07 | 4.08M | +4.05% |
| 2026-04-28 | 38.58 | 38.96 | 38.34 | 38.51 | 4.23M | +1.21% |
| 2026-04-27 | 38.46 | 38.54 | 37.96 | 38.05 | 2.51M | +0.29% |
| 2026-04-24 | 38.34 | 38.50 | 37.47 | 37.94 | 2.65M | -1.74% |
| 2026-04-23 | 38.11 | 39.09 | 37.83 | 38.61 | 4.66M | +1.69% |
| 2026-04-22 | 38.02 | 38.20 | 37.50 | 37.97 | 3.84M | +0.85% |
| 2026-04-21 | 36.82 | 37.75 | 36.53 | 37.65 | 5.72M | +4.55% |
| 2026-04-20 | 35.68 | 36.37 | 35.44 | 36.01 | 5.41M | +1.52% |
| 2026-04-17 | 35.17 | 35.49 | 34.44 | 35.47 | 13.39M | -7.32% |
| 2026-04-16 | 37.42 | 38.52 | 37.31 | 38.27 | 6.23M | +3.94% |
| 2026-04-15 | 37.78 | 37.85 | 36.55 | 36.82 | 7.64M | -3.11% |
| 2026-04-14 | 38.68 | 38.70 | 37.81 | 38.00 | 5.72M | -3.06% |
| 2026-04-13 | 39.96 | 40.14 | 39.01 | 39.20 | 4.42M | +0.62% |
| 2026-04-10 | 38.21 | 39.21 | 38.13 | 38.96 | 5.57M | +1.06% |
| 2026-04-09 | 39.90 | 40.07 | 38.20 | 38.55 | 6.51M | -1.98% |
Full Stock Analysis
Deep dive into EQNR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EQNR — Frequently Asked Questions
Quick answers to the most common questions about buying EQNR stock.
How has EQNR stock performed recently?
EQNR returned +16.4% over the past year, beating its 5-year annualized CAGR of +10.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EQNR's all-time high price?
Equinor ASA reached $43.46 on 2026-03-31. The 52-week high is $43.46. Current 1-year return of +16.4% places the stock closer to historical peaks.
Where can I download EQNR historical price data?
This page provides EQNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.