Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.575	2.579	2.400	2.450	2.450	10,791,077
2022-04-14	2.650	2.680	2.520	2.575	2.575	6,840,636
2022-04-13	2.800	2.890	2.600	2.650	2.650	13,053,841
2022-04-12	2.750	2.820	2.500	2.650	2.650	23,953,290
2022-04-11	2.600	2.990	2.502	2.700	2.700	27,590,367
2022-04-08	2.600	2.740	2.400	2.600	2.600	17,136,726
2022-04-07	2.600	2.790	2.500	2.600	2.600	18,779,698
2022-04-06	2.300	2.770	2.215	2.600	2.600	46,390,794
2022-04-05	2.100	2.400	2.020	2.200	2.200	27,140,399
2022-04-04	2.100	2.145	1.988	2.100	2.100	13,849,879
2022-04-01	2.150	2.180	2.005	2.100	2.100	15,908,889
2022-03-31	2.150	2.244	2.100	2.100	2.100	94,128,764
2022-03-30	2.050	2.270	2.011	2.150	2.150	35,020,236
2022-03-29	2.100	2.200	1.920	2.050	2.050	54,606,975
2022-03-28	2.150	2.273	2.000	2.100	2.100	82,575,919
2022-03-25	2.100	2.570	1.800	2.150	2.150	56,491,081
2022-03-24	2.100	2.190	2.000	2.100	2.100	5,978,563
2022-03-23	2.250	2.250	2.000	2.100	2.100	7,642,058
2022-03-22	2.390	2.390	2.150	2.250	2.250	3,334,466
2022-03-21	2.350	2.458	2.100	2.300	2.300	3,625,838
2022-03-18	2.400	2.488	2.262	2.350	2.350	2,402,249
2022-03-17	2.300	2.400	2.224	2.400	2.400	1,432,829
2022-03-16	2.200	2.398	2.188	2.300	2.300	2,643,819
2022-03-15	2.420	2.420	2.055	2.300	2.300	6,831,335
2022-03-14	2.600	2.780	2.400	2.400	2.400	5,310,191
2022-03-11	2.700	2.900	2.500	2.600	2.600	8,283,088
2022-03-10	2.950	3.180	2.500	2.700	2.700	8,445,191
2022-03-09	2.800	3.190	2.800	2.950	2.950	15,723,003
2022-03-08	2.500	2.900	2.500	2.800	2.800	15,704,102
2022-03-07	2.000	2.800	1.940	2.500	2.500	32,480,935
2022-03-04	2.000	2.040	1.835	2.000	2.000	16,530,992
2022-03-03	2.100	2.200	1.800	2.000	2.000	68,940,136
2022-03-02	2.850	3.200	2.600	2.700	2.700	10,316,301
2022-03-01	3.600	3.700	3.000	3.150	3.150	11,357,160
2022-02-28	3.150	3.600	3.125	3.550	3.550	15,269,122
2022-02-25	2.800	3.300	2.775	3.100	3.100	6,210,988
2022-02-24	2.750	3.080	2.550	2.800	2.800	6,184,928
2022-02-23	2.550	3.055	2.439	2.800	2.800	6,957,191
2022-02-22	2.500	2.700	2.360	2.550	2.550	5,517,828
2022-02-21	2.301	2.700	2.301	2.700	2.700	5,057,406
2022-02-18	2.150	2.450	2.100	2.250	2.250	8,351,511
2022-02-17	1.850	2.180	1.833	2.150	2.150	3,473,051
2022-02-16	1.700	1.900	1.670	1.850	1.850	1,605,447
2022-02-15	1.661	1.740	1.661	1.700	1.700	2,151,921
2022-02-14	1.650	1.690	1.645	1.650	1.650	2,585,522
2022-02-11	1.650	1.679	1.640	1.650	1.650	2,076,205
2022-02-10	1.675	1.700	1.636	1.650	1.650	2,650,359
2022-02-09	1.675	1.724	1.650	1.700	1.700	2,047,679
2022-02-08	1.790	1.790	1.665	1.675	1.675	6,629,799
2022-02-07	1.800	1.800	1.710	1.800	1.800	1,072,887
2022-02-04	1.800	1.900	1.740	1.800	1.800	3,236,347
2022-02-03	1.850	1.870	1.710	1.800	1.800	6,545,354
2022-02-02	2.000	2.020	1.800	1.850	1.850	5,047,831
2022-02-01	2.000	2.100	1.955	2.000	2.000	3,361,692
2022-01-31	1.950	2.095	1.900	2.000	2.000	3,534,487
2022-01-28	2.100	2.180	1.950	1.950	1.950	5,717,086
2022-01-27	1.950	2.190	1.890	2.100	2.100	10,188,943
2022-01-26	1.743	2.090	1.743	1.900	1.900	10,952,130
2022-01-25	1.555	1.800	1.555	1.700	1.700	7,932,209
2022-01-24	1.575	1.590	1.500	1.550	1.550	1,524,481

← NewerPage 20 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.