Europa Oil & Gas Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.125 | 1.193 | 1.025 | 1.075 | 1.075 | 1,628,379 |
| 2024-03-13 | 1.100 | 1.150 | 1.050 | 1.125 | 1.125 | 2,612,158 |
| 2024-03-12 | 1.100 | 1.164 | 1.091 | 1.100 | 1.100 | 825,038 |
| 2024-03-11 | 1.100 | 1.127 | 1.086 | 1.100 | 1.100 | 347,322 |
| 2024-03-08 | 1.050 | 1.138 | 1.000 | 1.100 | 1.100 | 2,673,808 |
| 2024-03-07 | 1.100 | 1.100 | 1.025 | 1.050 | 1.050 | 3,221,024 |
| 2024-03-06 | 1.100 | 1.100 | 1.055 | 1.100 | 1.100 | 814,438 |
| 2024-03-05 | 1.067 | 1.185 | 1.067 | 1.125 | 1.125 | 2,277,108 |
| 2024-03-04 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 569,701 |
| 2024-03-01 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 364,344 |
| 2024-02-29 | 1.050 | 1.100 | 1.028 | 1.050 | 1.050 | 124,259 |
| 2024-02-28 | 1.150 | 1.159 | 1.010 | 1.050 | 1.050 | 2,667,894 |
| 2024-02-27 | 1.050 | 1.175 | 1.000 | 1.150 | 1.150 | 2,104,260 |
| 2024-02-26 | 1.050 | 1.055 | 1.000 | 1.050 | 1.050 | 573,995 |
| 2024-02-23 | 1.040 | 1.125 | 1.040 | 1.075 | 1.075 | 3,114,740 |
| 2024-02-22 | 1.050 | 1.080 | 1.018 | 1.025 | 1.025 | 2,363,781 |
| 2024-02-21 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 2,016,533 |
| 2024-02-20 | 1.025 | 1.050 | 1.000 | 1.050 | 1.050 | 2,404,004 |
| 2024-02-19 | 1.025 | 1.047 | 1.007 | 1.025 | 1.025 | 1,834,789 |
| 2024-02-16 | 1.025 | 1.050 | 0.975 | 1.025 | 1.025 | 3,302,114 |
| 2024-02-15 | 1.044 | 1.044 | 1.000 | 1.025 | 1.025 | 1,735,247 |
| 2024-02-14 | 1.075 | 1.085 | 1.000 | 1.050 | 1.050 | 1,600,374 |
| 2024-02-13 | 1.000 | 1.075 | 0.950 | 1.025 | 1.025 | 1,681,666 |
| 2024-02-12 | 1.025 | 1.050 | 0.982 | 1.000 | 1.000 | 3,561,482 |
| 2024-02-09 | 1.025 | 1.030 | 1.008 | 1.025 | 1.025 | 1,285,684 |
| 2024-02-08 | 1.025 | 1.043 | 1.008 | 1.025 | 1.025 | 643,940 |
| 2024-02-07 | 1.025 | 1.040 | 0.977 | 1.025 | 1.025 | 4,768,915 |
| 2024-02-06 | 1.025 | 1.035 | 1.014 | 1.025 | 1.025 | 589,931 |
| 2024-02-05 | 1.045 | 1.045 | 1.003 | 1.025 | 1.025 | 2,395,774 |
| 2024-02-02 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 1,284,156 |
| 2024-02-01 | 1.050 | 1.068 | 1.026 | 1.050 | 1.050 | 1,634,702 |
| 2024-01-31 | 1.050 | 1.080 | 1.036 | 1.050 | 1.050 | 607,066 |
| 2024-01-30 | 1.150 | 1.195 | 1.003 | 1.050 | 1.050 | 12,601,839 |
| 2024-01-29 | 0.925 | 1.200 | 0.913 | 1.150 | 1.150 | 15,669,565 |
| 2024-01-26 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 839,841 |
| 2024-01-25 | 0.910 | 0.950 | 0.910 | 0.925 | 0.925 | 883,813 |
| 2024-01-24 | 0.932 | 0.932 | 0.855 | 0.900 | 0.900 | 5,502,500 |
| 2024-01-23 | 0.978 | 0.978 | 0.950 | 0.950 | 0.950 | 3,946,279 |
| 2024-01-22 | 1.028 | 1.028 | 0.975 | 1.000 | 1.000 | 1,667,783 |
| 2024-01-19 | 1.050 | 1.090 | 1.020 | 1.050 | 1.050 | 3,205,354 |
| 2024-01-18 | 1.025 | 1.100 | 1.025 | 1.050 | 1.050 | 1,954,076 |
| 2024-01-17 | 1.053 | 1.053 | 1.010 | 1.025 | 1.025 | 2,163,749 |
| 2024-01-16 | 0.979 | 1.075 | 0.979 | 1.075 | 1.075 | 7,255,200 |
| 2024-01-15 | 1.025 | 1.044 | 0.910 | 0.950 | 0.950 | 4,346,796 |
| 2024-01-12 | 1.025 | 1.100 | 1.000 | 1.025 | 1.025 | 2,141,753 |
| 2024-01-11 | 1.075 | 1.150 | 1.000 | 1.025 | 1.025 | 7,932,960 |
| 2024-01-10 | 1.075 | 1.125 | 1.070 | 1.075 | 1.075 | 158,706 |
| 2024-01-09 | 1.075 | 1.150 | 1.055 | 1.075 | 1.075 | 1,150,685 |
| 2024-01-08 | 1.225 | 1.230 | 1.064 | 1.075 | 1.075 | 3,670,652 |
| 2024-01-05 | 1.150 | 1.235 | 1.100 | 1.225 | 1.225 | 2,679,608 |
| 2024-01-04 | 1.150 | 1.200 | 1.125 | 1.150 | 1.150 | 1,563,688 |
| 2024-01-03 | 1.200 | 1.222 | 1.105 | 1.150 | 1.150 | 3,281,569 |
| 2024-01-02 | 1.250 | 1.400 | 1.100 | 1.200 | 1.200 | 2,207,457 |
| 2023-12-29 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 1,051,676 |
| 2023-12-28 | 1.150 | 1.200 | 1.107 | 1.200 | 1.200 | 5,254,690 |
| 2023-12-27 | 1.150 | 1.177 | 1.100 | 1.150 | 1.150 | 2,327,583 |
| 2023-12-22 | 1.150 | 1.172 | 1.114 | 1.150 | 1.150 | 511,890 |
| 2023-12-21 | 1.050 | 1.200 | 0.986 | 1.150 | 1.150 | 6,964,800 |
| 2023-12-20 | 1.000 | 1.079 | 0.975 | 1.000 | 1.000 | 162,572 |
| 2023-12-19 | 1.000 | 1.094 | 0.975 | 1.000 | 1.000 | 1,098,951 |
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.