Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.083	1.200	1.083	1.150	1.150	4,646,190
2023-03-30	1.075	1.094	1.060	1.075	1.075	1,417,583
2023-03-29	1.075	1.105	1.068	1.105	1.105	2,360,921
2023-03-28	1.124	1.124	1.062	1.075	1.075	3,735,104
2023-03-27	1.125	1.140	1.060	1.125	1.125	1,750,408
2023-03-24	1.125	1.140	1.100	1.125	1.125	3,298,655
2023-03-23	1.125	1.180	1.105	1.125	1.125	3,473,805
2023-03-22	1.150	1.177	1.100	1.125	1.125	6,408,682
2023-03-21	1.150	1.182	1.116	1.150	1.150	4,516,906
2023-03-20	1.200	1.200	1.100	1.150	1.150	2,613,085
2023-03-17	1.225	1.230	1.126	1.200	1.200	2,749,691
2023-03-16	1.225	1.340	1.150	1.225	1.225	1,142,766
2023-03-15	1.200	1.240	1.130	1.175	1.175	4,600,907
2023-03-14	1.175	1.240	1.136	1.175	1.175	3,540,789
2023-03-13	1.245	1.245	1.125	1.175	1.175	5,155,027
2023-03-10	1.250	1.288	1.222	1.250	1.250	626,016
2023-03-09	1.225	1.290	1.208	1.250	1.250	1,999,792
2023-03-08	1.225	1.228	1.207	1.225	1.225	2,153,896
2023-03-07	1.200	1.290	1.200	1.225	1.225	2,532,492
2023-03-06	1.200	1.224	1.171	1.200	1.200	2,127,736
2023-03-03	1.225	1.232	1.160	1.200	1.200	2,535,521
2023-03-02	1.250	1.250	1.213	1.225	1.225	3,915,756
2023-03-01	1.250	1.290	1.200	1.250	1.250	4,929,667
2023-02-28	1.250	1.284	1.228	1.250	1.250	1,428,345
2023-02-27	1.225	1.284	1.225	1.250	1.250	987,251
2023-02-24	1.325	1.350	1.214	1.225	1.225	7,741,089
2023-02-23	1.325	1.350	1.285	1.325	1.325	3,887,586
2023-02-22	1.300	1.375	1.266	1.325	1.325	4,727,464
2023-02-21	1.300	1.340	1.250	1.300	1.300	2,779,618
2023-02-20	1.300	1.330	1.260	1.300	1.300	600,359
2023-02-17	1.300	1.349	1.251	1.300	1.300	4,782,806
2023-02-16	1.150	1.390	1.148	1.300	1.300	21,020,510
2023-02-15	1.150	1.195	1.120	1.150	1.150	4,408,283
2023-02-14	1.200	1.215	1.145	1.150	1.150	2,540,677
2023-02-13	1.150	1.240	1.100	1.200	1.200	5,898,650
2023-02-10	1.125	1.180	1.120	1.150	1.150	3,469,311
2023-02-09	1.150	1.160	1.101	1.125	1.125	3,669,225
2023-02-08	1.125	1.150	1.085	1.150	1.150	4,482,519
2023-02-07	1.125	1.149	1.100	1.125	1.125	2,857,921
2023-02-06	1.125	1.170	1.120	1.125	1.125	2,756,268
2023-02-03	1.100	1.149	1.086	1.125	1.125	1,918,559
2023-02-02	1.125	1.129	1.080	1.100	1.100	2,240,697
2023-02-01	1.150	1.175	1.100	1.125	1.125	7,674,209
2023-01-31	1.125	1.170	1.100	1.150	1.150	2,839,893
2023-01-30	1.125	1.140	1.100	1.125	1.125	1,326,334
2023-01-27	1.125	1.125	1.100	1.125	1.125	3,103,890
2023-01-26	1.145	1.145	1.080	1.125	1.125	5,225,065
2023-01-25	1.150	1.160	1.120	1.150	1.150	1,527,490
2023-01-24	1.125	1.180	1.100	1.150	1.150	6,286,001
2023-01-23	1.170	1.170	1.110	1.125	1.125	5,120,569
2023-01-20	1.200	1.200	1.150	1.175	1.175	3,188,591
2023-01-19	1.250	1.250	1.163	1.200	1.200	4,561,489
2023-01-18	1.200	1.290	1.168	1.250	1.250	5,146,629
2023-01-17	1.150	1.290	1.122	1.200	1.200	9,537,958
2023-01-16	1.150	1.170	1.110	1.125	1.125	3,013,048
2023-01-13	1.075	1.220	1.055	1.150	1.150	10,011,762
2023-01-12	1.075	1.085	1.035	1.050	1.050	5,028,290
2023-01-11	1.055	1.165	1.055	1.075	1.075	8,778,217
2023-01-10	1.065	1.065	1.028	1.050	1.050	1,566,221
2023-01-09	1.075	1.088	1.055	1.075	1.075	2,692,534

← NewerPage 16 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.