Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.700	1.800	1.505	1.575	1.575	7,118,380
2026-07-29	1.650	1.900	1.622	1.700	1.700	9,872,986
2026-07-28	1.700	1.800	1.500	1.650	1.650	6,161,922
2026-07-27	1.700	1.800	1.600	1.700	1.700	3,597,843
2026-07-24	1.700	1.800	1.600	1.700	1.700	1,239,642
2026-07-23	1.700	1.800	1.600	1.700	1.700	1,431,504
2026-07-22	1.800	1.900	1.626	1.700	1.700	5,484,231
2026-07-21	1.800	1.900	1.700	1.800	1.800	3,473,010
2026-07-20	1.800	1.900	1.700	1.800	1.800	3,534,825
2026-07-17	1.800	1.900	1.700	1.800	1.800	7,991,632
2026-07-16	1.800	1.900	1.700	1.800	1.800	4,275,188
2026-07-15	1.800	1.900	1.700	1.800	1.800	13,073,076
2026-07-14	1.800	1.900	1.700	1.800	1.800	1,001,412
2026-07-13	1.800	1.900	1.700	1.800	1.800	6,846,055
2026-07-10	1.800	1.900	1.700	1.800	1.800	6,294,353
2026-07-09	1.800	1.900	1.700	1.800	1.800	1,651,886
2026-07-08	1.700	1.900	1.600	1.800	1.800	8,796,311
2026-07-07	1.650	1.800	1.500	1.700	1.700	3,411,920
2026-07-06	1.700	1.800	1.600	1.650	1.650	1,377,234
2026-07-03	1.800	1.900	1.600	1.700	1.700	3,026,045
2026-07-02	1.800	1.910	1.700	1.800	1.800	3,866,619
2026-07-01	1.700	1.900	1.600	1.800	1.800	9,577,256
2026-06-30	1.700	1.800	1.600	1.700	1.700	1,582,412
2026-06-29	1.600	1.900	1.600	1.700	1.700	19,531,771
2026-06-26	1.500	1.683	1.400	1.540	1.540	4,757,059
2026-06-25	1.500	1.600	1.400	1.500	1.500	1,118,217
2026-06-24	1.500	1.580	1.400	1.500	1.500	868,996
2026-06-23	1.600	1.700	1.450	1.500	1.500	5,335,542
2026-06-22	1.350	1.750	1.300	1.600	1.600	10,364,718
2026-06-19	1.325	1.400	1.300	1.350	1.350	975,660
2026-06-18	1.325	1.350	1.300	1.325	1.325	703,997
2026-06-17	1.325	1.400	1.300	1.325	1.325	1,102,879
2026-06-16	1.350	1.350	1.300	1.325	1.325	1,251,541
2026-06-15	1.350	1.450	1.300	1.350	1.350	6,716,733
2026-06-12	1.425	1.500	1.300	1.350	1.350	2,666,942
2026-06-11	1.425	1.500	1.350	1.425	1.425	570,038
2026-06-10	1.375	1.470	1.300	1.425	1.425	1,614,629
2026-06-09	1.375	1.400	1.290	1.375	1.375	4,402,491
2026-06-08	1.425	1.450	1.350	1.375	1.375	5,266,484
2026-06-05	1.425	1.550	1.350	1.425	1.425	1,135,692
2026-06-04	1.450	1.550	1.400	1.475	1.475	3,955,432
2026-06-03	1.475	1.550	1.400	1.540	1.540	4,941,359
2026-06-02	1.450	1.550	1.400	1.475	1.475	4,469,664
2026-06-01	1.600	1.700	1.427	1.450	1.450	7,561,624
2026-05-29	1.550	1.700	1.500	1.600	1.600	7,711,490
2026-05-28	1.500	1.600	1.400	1.500	1.500	2,408,396
2026-05-27	1.650	1.850	1.400	1.500	1.500	3,898,746
2026-05-26	1.500	1.640	1.451	1.575	1.575	2,302,091
2026-05-22	1.500	1.600	1.400	1.500	1.500	5,666,531
2026-05-21	1.500	1.600	1.400	1.500	1.500	6,015,149
2026-05-20	1.400	1.600	1.300	1.500	1.500	4,884,884
2026-05-19	1.400	1.500	1.300	1.400	1.400	740,238
2026-05-18	1.150	1.500	1.100	1.400	1.400	10,766,870
2026-05-15	1.450	1.550	1.352	1.450	1.450	3,386,403
2026-05-14	1.475	1.550	1.426	1.475	1.475	4,587,024
2026-05-13	1.400	1.550	1.300	1.475	1.475	8,079,929
2026-05-12	1.400	1.500	1.300	1.400	1.400	1,823,699
2026-05-11	1.450	1.550	1.300	1.400	1.400	7,264,550
2026-05-08	1.450	1.550	1.382	1.450	1.450	1,552,424
2026-05-07	1.500	1.600	1.351	1.450	1.450	7,666,128

← NewerPage 2 of 5 · 254 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.