Equinor ASA (EQNR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EQNR Historical Performance
Short-Term Returns
EQNR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Equinor ASA (EQNR) trades at $41.36, representing a +79.1% return over the past year. The stock has delivered a +149.1% total return over five years (+14.5% 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 -4.8%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BP (+59.4% 1Y), SHEL (+37.8% 1Y), and TTE (+63.1% 1Y), EQNR has underperformed the peer group average. Compare EQNR vs BP →
EQNR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 37.35 | 39.48 | 37.00 | 39.33 | 11.34M | -6.51% |
| 2026-04-07 | 42.45 | 42.83 | 41.70 | 42.07 | 5.61M | +0.29% |
| 2026-04-06 | 42.81 | 42.81 | 41.46 | 41.95 | 3.05M | +0.48% |
| 2026-04-02 | 41.99 | 42.83 | 41.23 | 41.75 | 7.00M | +3.37% |
| 2026-04-01 | 40.55 | 41.81 | 39.47 | 40.39 | 11.83M | -4.29% |
| 2026-03-31 | 42.90 | 43.46 | 40.94 | 42.20 | 10.42M | -0.47% |
| 2026-03-30 | 42.82 | 43.20 | 42.23 | 42.40 | 7.79M | +2.09% |
| 2026-03-27 | 41.07 | 41.56 | 40.96 | 41.53 | 8.49M | +1.00% |
| 2026-03-26 | 40.92 | 41.57 | 40.87 | 41.12 | 7.27M | +1.68% |
| 2026-03-25 | 39.14 | 40.80 | 39.12 | 40.44 | 9.95M | +1.23% |
| 2026-03-24 | 39.42 | 40.30 | 39.42 | 39.95 | 14.01M | +1.47% |
Full EQNR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See EQNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EQNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EQNR vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonEQNR — Frequently Asked Questions
Quick answers to the most common questions about buying EQNR stock.
How has EQNR stock performed recently?
EQNR returned +79.1% over the past year, beating its 5-year annualized CAGR of +14.5%. 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 +79.1% 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 2011-2026, downloadable in CSV format.