Europa Oil & Gas Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.700 | 1.750 | 1.600 | 1.675 | 1.675 | 4,173,506 |
| 2026-10-22 | 1.700 | 1.800 | 1.585 | 1.585 | 1.585 | 153,796 |
| 2026-10-21 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 3,206,494 |
| 2026-10-20 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 4,571,555 |
| 2026-10-19 | 1.700 | 1.800 | 1.600 | 1.600 | 1.600 | 3,421,323 |
| 2026-10-16 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,339,470 |
| 2026-10-15 | 1.700 | 1.735 | 1.681 | 1.700 | 1.700 | 4,724,792 |
| 2026-10-14 | 1.700 | 1.748 | 1.680 | 1.700 | 1.700 | 510,451 |
| 2026-10-13 | 1.700 | 1.800 | 1.675 | 1.700 | 1.700 | 1,414,507 |
| 2026-10-12 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 3,866,772 |
| 2026-10-09 | 1.700 | 1.725 | 1.600 | 1.700 | 1.700 | 1,311,378 |
| 2026-10-08 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,435,924 |
| 2026-10-07 | 1.700 | 1.800 | 1.616 | 1.700 | 1.700 | 1,090,947 |
| 2026-10-06 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,441,746 |
| 2026-10-05 | 1.700 | 1.800 | 1.585 | 1.585 | 1.585 | 2,356,118 |
| 2026-10-02 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 4,429,517 |
| 2026-10-01 | 1.650 | 1.800 | 1.585 | 1.585 | 1.585 | 3,721,025 |
| 2026-09-30 | 1.650 | 1.700 | 1.610 | 1.650 | 1.650 | 1,407,411 |
| 2026-09-29 | 1.650 | 1.700 | 1.644 | 1.675 | 1.675 | 1,072,807 |
| 2026-09-28 | 1.675 | 1.750 | 1.600 | 1.650 | 1.650 | 2,834,395 |
| 2026-09-25 | 1.675 | 1.743 | 1.585 | 1.675 | 1.675 | 1,966,937 |
| 2026-09-24 | 1.750 | 1.800 | 1.675 | 1.675 | 1.675 | 2,941,066 |
| 2026-09-23 | 1.800 | 1.950 | 1.700 | 1.750 | 1.750 | 3,677,068 |
| 2026-09-22 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 1,167,796 |
| 2026-09-21 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 855,768 |
| 2026-09-18 | 1.800 | 1.905 | 1.670 | 1.905 | 1.905 | 1,321,285 |
| 2026-09-17 | 1.800 | 1.900 | 1.780 | 1.800 | 1.800 | 1,347,645 |
| 2026-09-16 | 1.800 | 1.900 | 1.685 | 1.685 | 1.685 | 1,332,902 |
| 2026-09-15 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 2,076,003 |
| 2026-09-14 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 2,305,684 |
| 2026-09-11 | 1.800 | 1.900 | 1.685 | 1.825 | 1.825 | 4,475,742 |
| 2026-09-10 | 1.850 | 2.000 | 1.700 | 1.800 | 1.800 | 646,178 |
| 2026-09-09 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 1,877,290 |
| 2026-09-08 | 1.850 | 1.890 | 1.700 | 1.850 | 1.850 | 562,166 |
| 2026-09-07 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 5,883,121 |
| 2026-09-04 | 1.850 | 2.000 | 1.685 | 1.685 | 1.685 | 2,700,816 |
| 2026-09-03 | 1.850 | 2.000 | 1.685 | 1.685 | 1.685 | 3,448,176 |
| 2026-09-02 | 1.850 | 1.925 | 1.735 | 1.850 | 1.850 | 1,798,267 |
| 2026-09-01 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 5,421,931 |
| 2026-08-28 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 1,264,185 |
| 2026-08-27 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 882,171 |
| 2026-08-26 | 1.900 | 2.000 | 1.700 | 1.800 | 1.800 | 2,002,286 |
| 2026-08-25 | 1.800 | 1.948 | 1.700 | 1.900 | 1.900 | 3,062,536 |
| 2026-08-24 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 6,684,022 |
| 2026-08-21 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 3,830,468 |
| 2026-08-20 | 2.000 | 2.100 | 1.830 | 1.900 | 1.900 | 3,525,660 |
| 2026-08-19 | 2.000 | 2.100 | 1.907 | 2.000 | 2.000 | 5,626,391 |
| 2026-08-18 | 1.900 | 2.100 | 1.800 | 2.000 | 2.000 | 3,520,459 |
| 2026-08-17 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 7,438,728 |
| 2026-08-14 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 2,270,878 |
| 2026-08-13 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 337,926 |
| 2026-08-12 | 1.900 | 2.020 | 1.800 | 2.020 | 2.020 | 3,252,884 |
| 2026-08-11 | 1.925 | 2.050 | 1.800 | 1.900 | 1.900 | 5,343,290 |
| 2026-08-10 | 1.800 | 2.070 | 1.700 | 2.070 | 2.070 | 7,696,707 |
| 2026-08-07 | 1.800 | 1.900 | 1.755 | 1.800 | 1.800 | 2,862,797 |
| 2026-08-06 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 3,597,683 |
| 2026-08-05 | 1.800 | 1.915 | 1.700 | 1.915 | 1.915 | 2,611,022 |
| 2026-08-04 | 1.850 | 1.900 | 1.720 | 1.800 | 1.800 | 3,465,851 |
| 2026-08-03 | 1.650 | 1.900 | 1.500 | 1.780 | 1.780 | 5,812,018 |
| 2026-07-31 | 1.533 | 1.800 | 1.533 | 1.700 | 1.700 | 6,801,724 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.