Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.000	1.110	0.966	1.110	1.110	242,152
2023-12-15	0.998	1.098	0.998	1.000	1.000	1,656,328
2023-12-14	0.950	0.998	0.936	0.950	0.950	1,582,466
2023-12-13	1.003	1.003	0.918	0.950	0.950	4,533,057
2023-12-12	1.050	1.050	1.000	1.050	1.050	252,586
2023-12-11	1.050	1.050	1.000	1.050	1.050	2,685,909
2023-12-08	1.050	1.050	0.950	1.050	1.050	591,884
2023-12-07	1.050	1.055	1.000	1.050	1.050	715,276
2023-12-06	1.050	1.070	1.015	1.050	1.050	1,584,834
2023-12-05	1.025	1.070	0.950	1.050	1.050	675,828
2023-12-04	1.025	1.100	0.995	1.025	1.025	481,159
2023-12-01	1.025	1.026	0.950	1.025	1.025	1,661,282
2023-11-30	0.980	1.080	0.980	1.025	1.025	1,168,000
2023-11-29	0.950	1.050	0.900	0.975	0.975	1,555,768
2023-11-28	1.050	1.100	0.930	0.980	0.980	6,910,397
2023-11-27	1.050	1.100	1.000	1.050	1.050	1,082,614
2023-11-24	1.075	1.110	1.030	1.050	1.050	1,803,024
2023-11-23	1.075	1.120	1.000	1.075	1.075	957,973
2023-11-22	1.100	1.200	1.000	1.075	1.075	37,629
2023-11-21	1.100	1.100	1.084	1.100	1.100	1,108,390
2023-11-20	1.077	1.180	1.077	1.125	1.125	1,968,956
2023-11-17	1.100	1.100	1.050	1.075	1.075	1,923,395
2023-11-16	1.140	1.140	1.075	1.100	1.100	2,446,462
2023-11-15	1.150	1.157	1.101	1.150	1.150	686,904
2023-11-14	1.150	1.164	1.103	1.150	1.150	596,560
2023-11-13	1.150	1.170	1.105	1.150	1.150	846,467
2023-11-10	1.150	1.186	1.118	1.150	1.150	141,530
2023-11-09	1.225	1.238	1.115	1.150	1.150	4,501,034
2023-11-08	1.350	1.350	1.200	1.225	1.225	3,401,683
2023-11-07	1.150	1.248	1.073	1.220	1.220	6,669,780
2023-11-06	1.150	1.185	1.002	1.150	1.150	7,500,206
2023-11-03	1.170	1.170	1.077	1.150	1.150	3,261,313
2023-11-02	1.175	1.225	1.153	1.175	1.175	1,451,497
2023-11-01	1.175	1.249	1.160	1.175	1.175	577,427
2023-10-31	1.175	1.228	1.153	1.175	1.175	913,636
2023-10-30	1.161	1.230	1.161	1.175	1.175	721,908
2023-10-27	1.150	1.198	1.105	1.150	1.150	1,636,764
2023-10-26	1.150	1.176	1.110	1.150	1.150	387,092
2023-10-25	1.150	1.190	1.102	1.150	1.150	1,147,371
2023-10-24	1.175	1.215	1.102	1.150	1.150	807,387
2023-10-23	1.150	1.230	1.130	1.175	1.175	2,307,843
2023-10-20	1.225	1.238	1.100	1.125	1.125	4,530,076
2023-10-19	1.225	1.225	1.161	1.225	1.225	208,285
2023-10-18	1.225	1.270	1.180	1.225	1.225	409,222
2023-10-17	1.225	1.244	1.185	1.225	1.225	617,292
2023-10-16	1.150	1.290	0.950	1.250	1.250	15,053,408
2023-10-13	1.150	1.175	1.126	1.150	1.150	662,899
2023-10-12	1.150	1.200	1.102	1.150	1.150	1,238,182
2023-10-11	1.150	1.200	1.101	1.150	1.150	871,064
2023-10-10	1.150	1.175	1.101	1.150	1.150	961,319
2023-10-09	1.200	1.220	1.150	1.150	1.150	772,502
2023-10-06	1.150	1.250	1.138	1.200	1.200	1,447,350
2023-10-05	1.240	1.240	1.110	1.150	1.150	3,521,444
2023-10-04	1.270	1.270	1.200	1.250	1.250	1,458,121
2023-10-03	1.350	1.350	1.202	1.350	1.350	1,186,748
2023-10-02	1.350	1.400	1.300	1.350	1.350	1,468,343
2023-09-29	1.325	1.380	1.301	1.350	1.350	1,769,722
2023-09-28	1.225	1.370	1.215	1.325	1.325	815,282
2023-09-27	1.225	1.290	1.225	1.225	1.225	1,007,591
2023-09-26	1.275	1.330	1.200	1.225	1.225	1,187,537

← NewerPage 13 of 22 · 1,262 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.