Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.225	1.293	1.130	1.130	1.130	41,110,458
2022-10-10	1.560	1.560	1.150	1.275	1.275	161,465,818
2022-10-07	2.250	2.265	2.155	2.200	2.200	4,877,317
2022-10-06	2.325	2.410	2.161	2.250	2.250	10,787,670
2022-10-05	2.250	2.467	2.210	2.275	2.275	16,623,142
2022-10-04	2.150	2.300	2.150	2.250	2.250	10,759,559
2022-10-03	2.150	2.200	2.100	2.150	2.150	6,729,804
2022-09-30	2.075	2.200	2.005	2.150	2.150	12,150,722
2022-09-29	2.125	2.180	2.070	2.075	2.075	2,423,776
2022-09-28	2.250	2.270	2.100	2.200	2.200	7,476,099
2022-09-27	2.150	2.280	2.050	2.250	2.250	17,052,202
2022-09-26	2.225	2.300	2.030	2.125	2.125	20,055,994
2022-09-23	2.275	2.380	2.200	2.225	2.225	21,342,071
2022-09-22	2.475	2.500	2.265	2.275	2.275	20,668,796
2022-09-21	2.600	2.660	2.330	2.475	2.475	47,126,103
2022-09-20	2.950	3.100	2.555	2.600	2.600	15,728,265
2022-09-16	2.950	2.955	2.710	2.800	2.800	16,715,244
2022-09-15	2.855	3.070	2.855	2.950	2.950	9,901,708
2022-09-14	2.800	2.950	2.756	2.850	2.850	6,770,945
2022-09-13	2.750	3.040	2.715	2.850	2.850	11,795,162
2022-09-12	2.800	2.870	2.622	2.750	2.750	11,024,169
2022-09-09	2.750	2.939	2.700	2.800	2.800	19,920,776
2022-09-08	2.800	3.090	2.760	2.850	2.850	32,559,583
2022-09-07	2.950	3.000	2.711	2.800	2.800	29,962,264
2022-09-06	2.950	3.000	2.810	2.900	2.900	14,125,813
2022-09-05	3.100	3.300	2.900	2.980	2.980	22,260,710
2022-09-02	3.100	3.249	3.025	3.100	3.100	22,825,896
2022-09-01	3.050	3.265	2.967	3.100	3.100	18,855,743
2022-08-31	2.950	3.145	2.900	3.050	3.050	9,249,307
2022-08-30	3.000	3.177	2.905	2.950	2.950	18,900,063
2022-08-26	2.900	3.077	2.811	3.000	3.000	25,197,869
2022-08-25	2.900	2.949	2.762	2.900	2.900	6,882,537
2022-08-24	2.900	3.000	2.800	2.900	2.900	15,905,049
2022-08-23	2.800	2.975	2.705	2.900	2.900	8,976,511
2022-08-22	2.800	2.900	2.644	2.800	2.800	11,461,677
2022-08-19	2.850	2.949	2.744	2.800	2.800	10,265,615
2022-08-18	2.800	2.900	2.714	2.810	2.810	7,970,446
2022-08-17	2.800	2.889	2.625	2.800	2.800	16,992,242
2022-08-16	2.875	2.900	2.700	2.800	2.800	5,778,475
2022-08-15	2.761	3.074	2.761	2.850	2.850	26,860,559
2022-08-12	2.750	2.795	2.615	2.750	2.750	6,662,260
2022-08-11	2.662	2.907	2.662	2.750	2.750	23,134,653
2022-08-10	2.625	2.695	2.511	2.625	2.625	17,129,227
2022-08-09	2.400	2.603	2.330	2.600	2.600	15,890,267
2022-08-08	2.400	2.460	2.260	2.400	2.400	8,049,032
2022-08-05	2.450	2.545	2.351	2.400	2.400	5,708,249
2022-08-04	2.550	2.550	2.430	2.450	2.450	2,855,414
2022-08-03	2.600	2.639	2.455	2.550	2.550	4,647,594
2022-08-02	2.550	2.700	2.465	2.600	2.600	8,965,444
2022-08-01	2.450	2.599	2.310	2.550	2.550	10,094,264
2022-07-29	2.250	2.400	2.231	2.350	2.350	11,909,467
2022-07-28	2.250	2.270	2.200	2.250	2.250	1,732,051
2022-07-27	2.250	2.270	2.200	2.250	2.250	6,157,027
2022-07-26	2.225	2.274	2.190	2.250	2.250	1,198,304
2022-07-25	2.250	2.257	2.126	2.225	2.225	5,531,528
2022-07-22	2.300	2.400	2.222	2.250	2.250	6,597,426
2022-07-21	2.300	2.340	2.270	2.300	2.300	2,131,547
2022-07-20	2.300	2.357	2.223	2.300	2.300	2,231,949
2022-07-19	2.335	2.335	2.270	2.300	2.300	4,585,060
2022-07-18	2.300	2.389	2.267	2.350	2.350	4,310,425

← NewerPage 18 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.