Europa Oil & Gas Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.900 | 0.950 | 0.860 | 0.900 | 0.900 | 267,843 |
| 2024-06-11 | 0.900 | 0.900 | 0.861 | 0.900 | 0.900 | 917,106 |
| 2024-06-10 | 0.900 | 0.909 | 0.860 | 0.900 | 0.900 | 99,372 |
| 2024-06-07 | 0.900 | 0.916 | 0.877 | 0.900 | 0.900 | 293,474 |
| 2024-06-06 | 0.900 | 0.918 | 0.878 | 0.900 | 0.900 | 566,301 |
| 2024-06-05 | 0.875 | 0.925 | 0.857 | 0.900 | 0.900 | 6,558,355 |
| 2024-06-04 | 0.875 | 0.878 | 0.853 | 0.875 | 0.875 | 432,446 |
| 2024-06-03 | 0.875 | 0.882 | 0.853 | 0.875 | 0.875 | 890,570 |
| 2024-05-31 | 0.892 | 0.892 | 0.853 | 0.875 | 0.875 | 3,631,005 |
| 2024-05-30 | 0.900 | 0.905 | 0.860 | 0.900 | 0.900 | 754,599 |
| 2024-05-29 | 0.900 | 0.913 | 0.860 | 0.900 | 0.900 | 219,685 |
| 2024-05-28 | 0.900 | 0.919 | 0.860 | 0.900 | 0.900 | 940,700 |
| 2024-05-24 | 0.900 | 0.923 | 0.870 | 0.900 | 0.900 | 676,188 |
| 2024-05-23 | 0.875 | 0.930 | 0.873 | 0.900 | 0.900 | 1,104,844 |
| 2024-05-22 | 0.900 | 0.900 | 0.862 | 0.875 | 0.875 | 2,204,435 |
| 2024-05-21 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 1,321,733 |
| 2024-05-20 | 0.900 | 0.932 | 0.851 | 0.900 | 0.900 | 1,904,619 |
| 2024-05-17 | 0.900 | 0.918 | 0.880 | 0.900 | 0.900 | 735,535 |
| 2024-05-16 | 0.900 | 0.925 | 0.865 | 0.900 | 0.900 | 6,389,563 |
| 2024-05-15 | 0.825 | 0.900 | 0.822 | 0.900 | 0.900 | 2,674,679 |
| 2024-05-14 | 0.850 | 0.850 | 0.816 | 0.825 | 0.825 | 4,581,204 |
| 2024-05-13 | 0.850 | 0.877 | 0.816 | 0.850 | 0.850 | 2,593,171 |
| 2024-05-10 | 0.850 | 0.884 | 0.834 | 0.850 | 0.850 | 1,900,307 |
| 2024-05-09 | 0.900 | 0.911 | 0.833 | 0.850 | 0.850 | 2,303,680 |
| 2024-05-08 | 0.900 | 0.913 | 0.900 | 0.900 | 0.900 | 404,000 |
| 2024-05-07 | 0.900 | 0.940 | 0.850 | 0.900 | 0.900 | 2,482,551 |
| 2024-05-03 | 0.900 | 0.940 | 0.861 | 0.900 | 0.900 | 1,387,082 |
| 2024-05-02 | 0.900 | 0.940 | 0.861 | 0.900 | 0.900 | 1,533,973 |
| 2024-05-01 | 0.916 | 0.916 | 0.860 | 0.900 | 0.900 | 2,354,281 |
| 2024-04-30 | 0.950 | 0.955 | 0.916 | 0.950 | 0.950 | 1,030,162 |
| 2024-04-29 | 0.950 | 0.958 | 0.900 | 0.950 | 0.950 | 893,452 |
| 2024-04-26 | 0.950 | 0.950 | 0.926 | 0.950 | 0.950 | 644,574 |
| 2024-04-25 | 0.950 | 1.000 | 0.941 | 0.950 | 0.950 | 316,691 |
| 2024-04-24 | 0.950 | 0.970 | 0.910 | 0.950 | 0.950 | 1,006,125 |
| 2024-04-23 | 0.950 | 0.962 | 0.910 | 0.950 | 0.950 | 4,516,811 |
| 2024-04-22 | 0.975 | 0.978 | 0.916 | 0.950 | 0.950 | 2,660,948 |
| 2024-04-19 | 0.966 | 1.000 | 0.966 | 0.975 | 0.975 | 1,813,647 |
| 2024-04-18 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 630,659 |
| 2024-04-17 | 1.000 | 1.020 | 0.951 | 0.975 | 0.975 | 7,007,778 |
| 2024-04-16 | 1.000 | 1.023 | 0.980 | 1.000 | 1.000 | 1,160,398 |
| 2024-04-15 | 1.000 | 1.050 | 0.989 | 1.000 | 1.000 | 542,109 |
| 2024-04-12 | 1.000 | 1.045 | 0.950 | 1.000 | 1.000 | 1,993,769 |
| 2024-04-11 | 1.000 | 1.023 | 0.989 | 1.000 | 1.000 | 818,121 |
| 2024-04-10 | 1.000 | 1.017 | 0.988 | 1.000 | 1.000 | 1,363,233 |
| 2024-04-09 | 0.975 | 1.024 | 0.950 | 1.000 | 1.000 | 1,190,657 |
| 2024-04-08 | 0.975 | 1.000 | 0.960 | 0.960 | 0.960 | 3,184,628 |
| 2024-04-05 | 0.997 | 0.997 | 0.967 | 0.975 | 0.975 | 1,810,272 |
| 2024-04-04 | 1.000 | 1.000 | 0.976 | 1.000 | 1.000 | 2,018,773 |
| 2024-04-03 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 274,186 |
| 2024-04-02 | 1.000 | 1.014 | 0.950 | 1.000 | 1.000 | 5,362,489 |
| 2024-03-28 | 1.000 | 1.030 | 0.970 | 1.000 | 1.000 | 2,396,065 |
| 2024-03-27 | 1.000 | 1.030 | 0.989 | 1.000 | 1.000 | 699,147 |
| 2024-03-26 | 1.000 | 1.045 | 0.950 | 1.000 | 1.000 | 418,346 |
| 2024-03-25 | 1.000 | 1.028 | 0.950 | 1.000 | 1.000 | 2,829,896 |
| 2024-03-22 | 1.000 | 1.023 | 0.950 | 1.000 | 1.000 | 4,283,391 |
| 2024-03-21 | 1.000 | 1.000 | 0.965 | 1.000 | 1.000 | 2,117,630 |
| 2024-03-20 | 1.050 | 1.065 | 1.000 | 1.025 | 1.025 | 4,286,082 |
| 2024-03-19 | 1.050 | 1.050 | 1.015 | 1.050 | 1.050 | 327,377 |
| 2024-03-18 | 1.050 | 1.100 | 1.030 | 1.050 | 1.050 | 689,584 |
| 2024-03-15 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 1,366,677 |
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.