Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.250	2.355	2.250	2.300	2.300	6,324,109
2022-07-14	2.300	2.400	2.200	2.250	2.250	4,758,229
2022-07-13	2.250	2.330	2.200	2.300	2.300	3,008,847
2022-07-12	2.250	2.357	2.205	2.250	2.250	5,953,996
2022-07-11	2.250	2.300	2.155	2.250	2.250	2,610,367
2022-07-08	2.290	2.290	2.200	2.250	2.250	4,683,440
2022-07-07	2.300	2.300	2.200	2.300	2.300	6,139,821
2022-07-06	2.340	2.340	2.200	2.250	2.250	3,146,010
2022-07-05	2.350	2.350	2.258	2.350	2.350	2,210,017
2022-07-04	2.350	2.350	2.190	2.350	2.350	4,903,964
2022-07-01	2.400	2.455	2.231	2.350	2.350	6,657,369
2022-06-30	2.400	2.540	2.300	2.400	2.400	5,837,066
2022-06-29	2.450	2.500	2.330	2.400	2.400	4,513,867
2022-06-28	2.400	2.500	2.359	2.450	2.450	5,821,499
2022-06-27	2.300	2.500	2.221	2.400	2.400	9,155,922
2022-06-24	2.300	2.340	2.163	2.300	2.300	6,758,635
2022-06-23	2.250	2.379	2.212	2.300	2.300	4,060,904
2022-06-22	2.200	2.300	2.150	2.250	2.250	8,554,138
2022-06-21	2.349	2.349	2.172	2.200	2.200	6,393,059
2022-06-20	2.250	2.470	2.230	2.350	2.350	8,040,512
2022-06-17	2.200	2.300	2.100	2.250	2.250	2,077,889
2022-06-16	2.300	2.318	2.100	2.200	2.200	11,451,921
2022-06-15	2.300	2.340	2.220	2.300	2.300	3,354,931
2022-06-14	2.250	2.400	2.200	2.300	2.300	2,982,160
2022-06-13	2.400	2.430	2.200	2.250	2.250	8,912,550
2022-06-10	2.470	2.470	2.333	2.400	2.400	1,140,435
2022-06-09	2.500	2.535	2.400	2.500	2.500	3,515,387
2022-06-08	2.350	2.600	2.315	2.500	2.500	20,388,903
2022-06-07	2.400	2.435	2.300	2.350	2.350	7,381,195
2022-06-06	2.550	2.600	2.400	2.400	2.400	12,065,861
2022-06-01	2.416	2.600	2.416	2.500	2.500	10,606,569
2022-05-31	2.350	2.600	2.344	2.400	2.400	16,563,621
2022-05-30	2.450	2.550	2.200	2.350	2.350	13,736,569
2022-05-27	2.200	2.255	2.171	2.250	2.250	3,416,488
2022-05-26	2.150	2.200	2.100	2.200	2.200	4,526,839
2022-05-25	2.200	2.248	2.150	2.150	2.150	8,279,275
2022-05-24	2.250	2.300	2.140	2.200	2.200	10,434,055
2022-05-23	2.250	2.300	2.200	2.250	2.250	10,805,001
2022-05-20	2.250	2.270	2.200	2.250	2.250	5,963,355
2022-05-19	2.250	2.250	2.200	2.250	2.250	1,952,774
2022-05-18	2.250	2.280	2.201	2.250	2.250	4,692,363
2022-05-17	2.330	2.330	2.160	2.250	2.250	10,455,700
2022-05-16	2.250	2.370	2.235	2.350	2.350	6,871,837
2022-05-13	2.200	2.250	2.160	2.250	2.250	6,410,028
2022-05-12	2.250	2.255	2.125	2.200	2.200	8,843,546
2022-05-11	2.250	2.350	2.200	2.250	2.250	10,963,118
2022-05-10	2.250	2.465	2.200	2.250	2.250	14,243,637
2022-05-09	2.505	2.505	2.210	2.280	2.280	24,986,047
2022-05-06	2.646	2.646	2.461	2.550	2.550	9,679,507
2022-05-05	2.650	2.800	2.630	2.700	2.700	7,654,879
2022-05-04	2.400	2.700	2.335	2.650	2.650	16,719,957
2022-05-03	2.400	2.470	2.300	2.400	2.400	2,862,486
2022-04-29	2.350	2.420	2.232	2.400	2.400	11,186,578
2022-04-28	2.400	2.500	2.320	2.350	2.350	5,837,130
2022-04-27	2.300	2.500	2.221	2.400	2.400	23,214,018
2022-04-26	2.450	2.540	2.210	2.350	2.350	18,447,414
2022-04-25	2.350	2.425	2.210	2.300	2.300	27,242,464
2022-04-22	2.500	2.565	2.350	2.350	2.350	9,957,964
2022-04-21	2.700	2.770	2.400	2.500	2.500	10,159,955
2022-04-20	2.450	2.559	2.332	2.450	2.450	10,940,690

← NewerPage 19 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.