Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.275	1.340	1.213	1.275	1.275	1,692,878
2023-09-22	1.275	1.350	1.236	1.275	1.275	139,998
2023-09-21	1.275	1.349	1.231	1.275	1.275	293,362
2023-09-20	1.250	1.300	1.200	1.275	1.275	10,324,351
2023-09-19	1.225	1.260	1.200	1.250	1.250	968,144
2023-09-18	1.225	1.275	1.200	1.225	1.225	297,026
2023-09-15	1.225	1.290	1.150	1.225	1.225	344,715
2023-09-14	1.225	1.280	1.180	1.225	1.225	636,923
2023-09-13	1.200	1.300	1.200	1.225	1.225	1,095,042
2023-09-12	1.294	1.294	1.161	1.200	1.200	3,061,693
2023-09-11	1.250	1.380	1.225	1.300	1.300	7,942,909
2023-09-08	1.225	1.270	1.208	1.250	1.250	1,221,756
2023-09-07	1.150	1.247	1.120	1.225	1.225	3,563,799
2023-09-06	1.100	1.170	1.066	1.150	1.150	2,199,708
2023-09-05	1.100	1.120	1.050	1.100	1.100	42,483
2023-09-04	1.100	1.123	1.080	1.100	1.100	149,171
2023-09-01	1.100	1.135	1.080	1.100	1.100	566,223
2023-08-31	1.138	1.138	1.001	1.100	1.100	4,704,155
2023-08-30	1.125	1.200	1.077	1.150	1.150	1,727,695
2023-08-29	1.150	1.150	1.050	1.125	1.125	878,565
2023-08-25	1.150	1.170	1.112	1.150	1.150	394,274
2023-08-24	1.125	1.190	1.020	1.150	1.150	7,533,350
2023-08-23	1.125	1.125	1.100	1.125	1.125	763,782
2023-08-22	1.150	1.150	1.110	1.150	1.150	1,235,599
2023-08-21	1.150	1.150	1.115	1.150	1.150	3,521,528
2023-08-18	1.188	1.188	1.151	1.175	1.175	1,144,524
2023-08-17	1.225	1.225	1.200	1.225	1.225	250,000
2023-08-16	1.200	1.250	1.160	1.250	1.250	2,073,118
2023-08-15	1.225	1.225	1.200	1.200	1.200	701,607
2023-08-14	1.201	1.230	1.201	1.225	1.225	2,708,102
2023-08-11	1.175	1.200	1.155	1.200	1.200	500,697
2023-08-10	1.175	1.175	1.175	1.175	1.175	2,433,677
2023-08-09	1.200	1.200	1.125	1.175	1.175	1,620,027
2023-08-08	1.225	1.225	1.200	1.225	1.225	97,232
2023-08-07	1.225	1.240	1.201	1.225	1.225	1,256,451
2023-08-04	1.225	1.340	1.210	1.225	1.225	5,882,866
2023-08-03	1.303	1.303	1.201	1.225	1.225	6,661,925
2023-08-02	1.350	1.370	1.260	1.350	1.350	1,972,729
2023-08-01	1.400	1.424	1.306	1.350	1.350	1,569,954
2023-07-31	1.400	1.450	1.300	1.400	1.400	3,732,352
2023-07-28	1.450	1.480	1.350	1.425	1.425	1,635,174
2023-07-27	1.350	1.375	1.301	1.350	1.350	1,397,095
2023-07-26	1.396	1.396	1.317	1.350	1.350	4,195,942
2023-07-25	1.385	1.454	1.385	1.400	1.400	4,068,093
2023-07-24	1.370	1.370	1.300	1.350	1.350	1,033,560
2023-07-21	1.325	1.400	1.303	1.400	1.400	1,010,447
2023-07-20	1.350	1.350	1.319	1.350	1.350	1,048,957
2023-07-19	1.350	1.399	1.318	1.350	1.350	625,429
2023-07-18	1.375	1.380	1.315	1.350	1.350	1,643,846
2023-07-17	1.425	1.430	1.362	1.375	1.375	1,617,161
2023-07-14	1.450	1.466	1.401	1.425	1.425	871,765
2023-07-13	1.450	1.464	1.400	1.450	1.450	1,619,663
2023-07-12	1.525	1.535	1.416	1.450	1.450	1,907,524
2023-07-11	1.452	1.575	1.452	1.525	1.525	1,333,785
2023-07-10	1.425	1.477	1.412	1.450	1.450	1,899,104
2023-07-07	1.426	1.426	1.410	1.425	1.425	1,561,223
2023-07-06	1.450	1.458	1.420	1.450	1.450	1,219,178
2023-07-05	1.450	1.456	1.450	1.450	1.450	43,751
2023-07-04	1.450	1.500	1.437	1.450	1.450	2,543,222
2023-07-03	1.450	1.500	1.417	1.450	1.450	3,168,728

← NewerPage 14 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.