Europa Oil & Gas Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.950	0.984	0.933	0.950	0.950	897,554
2024-09-04	0.950	0.988	0.915	0.950	0.950	2,385,082
2024-09-03	0.950	0.960	0.915	0.950	0.950	665,737
2024-09-02	0.950	0.977	0.917	0.950	0.950	1,734,432
2024-08-30	0.950	0.950	0.930	0.950	0.950	520,000
2024-08-29	0.950	1.000	0.937	0.950	0.950	15,029
2024-08-28	0.950	0.990	0.900	0.950	0.950	411,677
2024-08-27	0.950	0.980	0.935	0.950	0.950	1,712,906
2024-08-23	0.950	0.967	0.911	0.950	0.950	866,268
2024-08-22	0.950	0.990	0.911	0.950	0.950	832,457
2024-08-21	0.950	1.000	0.930	0.950	0.950	599,449
2024-08-20	0.950	0.992	0.950	0.950	0.950	247,286
2024-08-19	0.950	0.975	0.930	0.950	0.950	618,919
2024-08-16	0.975	0.982	0.925	0.950	0.950	1,208,937
2024-08-15	1.025	1.044	0.950	0.975	0.975	1,744,012
2024-08-14	1.025	1.025	0.950	1.025	1.025	23,292
2024-08-13	1.025	1.044	0.965	1.025	1.025	292,862
2024-08-12	1.025	1.100	0.950	1.025	1.025	991,535
2024-08-09	1.025	1.100	0.987	1.025	1.025	89,642
2024-08-08	1.025	1.050	0.986	1.025	1.025	312,224
2024-08-07	1.025	1.100	0.950	1.025	1.025	289,417
2024-08-06	0.925	1.100	0.900	1.025	1.025	7,762,343
2024-08-05	1.050	1.100	0.900	0.925	0.925	9,546,368
2024-08-02	1.050	1.050	1.000	1.050	1.050	246,270
2024-08-01	1.050	1.080	1.050	1.050	1.050	166,683
2024-07-31	1.075	1.088	1.018	1.050	1.050	196,018
2024-07-30	1.075	1.133	1.038	1.075	1.075	443,078
2024-07-29	1.075	1.150	1.025	1.075	1.075	1,745,613
2024-07-26	1.075	1.150	1.065	1.075	1.075	517,174
2024-07-25	1.075	1.076	1.020	1.075	1.075	217,542
2024-07-24	1.100	1.134	1.023	1.075	1.075	3,498,095
2024-07-23	1.150	1.150	1.050	1.100	1.100	598,091
2024-07-22	1.175	1.240	1.100	1.150	1.150	8,265,769
2024-07-19	1.175	1.250	1.101	1.150	1.150	815,388
2024-07-18	1.175	1.200	1.105	1.150	1.150	739,854
2024-07-17	1.175	1.250	1.100	1.175	1.175	424,034
2024-07-16	1.100	1.250	1.050	1.175	1.175	1,760,686
2024-07-15	1.100	1.150	1.091	1.100	1.100	1,334,179
2024-07-12	1.075	1.150	1.058	1.100	1.100	2,561,244
2024-07-11	1.000	1.140	1.000	1.075	1.075	5,196,939
2024-07-10	0.950	1.050	0.938	1.000	1.000	978,599
2024-07-09	0.925	0.998	0.900	0.950	0.950	1,155,350
2024-07-08	0.900	0.945	0.875	0.925	0.925	4,250,226
2024-07-05	0.900	0.931	0.867	0.900	0.900	2,655,232
2024-07-04	0.850	0.931	0.850	0.852	0.852	4,566,232
2024-07-03	0.850	0.895	0.841	0.850	0.850	565,424
2024-07-02	0.850	0.889	0.835	0.850	0.850	2,975,860
2024-07-01	0.850	0.900	0.823	0.850	0.850	2,743,024
2024-06-28	0.850	0.900	0.835	0.850	0.850	464,741
2024-06-27	0.850	0.895	0.850	0.850	0.850	786,024
2024-06-26	0.875	0.900	0.825	0.850	0.850	4,016,942
2024-06-25	0.841	0.900	0.841	0.875	0.875	3,304,718
2024-06-24	0.850	0.850	0.811	0.825	0.825	1,315,116
2024-06-21	0.867	0.867	0.822	0.850	0.850	3,761,001
2024-06-20	0.900	0.925	0.877	0.900	0.900	1,741,881
2024-06-19	0.875	0.945	0.871	0.900	0.900	5,355,191
2024-06-18	0.890	0.890	0.865	0.875	0.875	1,680,482
2024-06-17	0.900	0.938	0.865	0.900	0.900	1,034,361
2024-06-14	0.900	0.930	0.865	0.900	0.900	1,070,781
2024-06-13	0.900	0.900	0.865	0.900	0.900	339,729

← NewerPage 10 of 22 · 1,269 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.