Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.525	1.650	1.400	1.500	1.500	1,110,577
2026-05-05	1.525	1.650	1.400	1.525	1.525	1,373,306
2026-05-01	1.650	1.700	1.400	1.525	1.525	1,733,925
2026-04-30	1.600	1.700	1.500	1.650	1.650	2,315,101
2026-04-29	1.600	1.700	1.500	1.600	1.600	2,181,750
2026-04-28	1.600	1.700	1.500	1.600	1.600	391,889
2026-04-27	1.377	1.700	1.377	1.600	1.600	4,299,365
2026-04-24	1.650	1.800	1.500	1.650	1.650	4,106,774
2026-04-23	1.700	1.800	1.500	1.665	1.665	1,566,663
2026-04-22	1.700	1.800	1.600	1.700	1.700	497,594
2026-04-21	1.575	1.750	1.500	1.700	1.700	5,589,952
2026-04-20	1.575	1.665	1.500	1.665	1.665	3,774,219
2026-04-17	1.575	1.650	1.500	1.575	1.575	1,978,407
2026-04-16	1.625	1.700	1.500	1.575	1.575	1,989,929
2026-04-15	1.725	1.800	1.550	1.625	1.625	4,735,658
2026-04-14	1.725	1.800	1.650	1.725	1.725	1,936,044
2026-04-13	1.600	1.800	1.500	1.725	1.725	10,734,180
2026-04-10	1.500	1.700	1.400	1.600	1.600	11,068,104
2026-04-09	1.300	1.600	1.200	1.500	1.500	14,859,314
2026-04-08	1.350	1.400	1.200	1.350	1.350	20,831,612
2026-04-07	1.225	1.400	1.200	1.325	1.325	11,068,550
2026-04-02	1.250	1.300	1.200	1.225	1.225	3,661,562
2026-04-01	1.250	1.300	1.215	1.250	1.250	2,644,804
2026-03-31	1.300	1.400	1.200	1.250	1.250	2,958,470
2026-03-30	1.300	1.400	1.200	1.300	1.300	3,695,342
2026-03-27	1.300	1.400	1.200	1.300	1.300	3,183,602
2026-03-26	1.225	1.300	1.150	1.225	1.225	8,085,915
2026-03-25	1.300	1.300	1.200	1.250	1.250	6,679,448
2026-03-24	1.300	1.350	1.250	1.300	1.300	8,975,436
2026-03-23	1.400	1.500	1.240	1.300	1.300	7,622,808
2026-03-20	1.400	1.500	1.300	1.400	1.400	1,527,387
2026-03-19	1.425	1.500	1.300	1.350	1.350	3,889,974
2026-03-18	1.425	1.550	1.350	1.425	1.425	7,345,020
2026-03-17	1.425	1.500	1.350	1.425	1.425	4,408,285
2026-03-16	1.425	1.500	1.350	1.425	1.425	868,478
2026-03-13	1.400	1.500	1.350	1.425	1.425	1,640,272
2026-03-12	1.450	1.500	1.375	1.400	1.400	4,187,588
2026-03-11	1.450	1.500	1.401	1.450	1.450	491,358
2026-03-10	1.450	1.600	1.400	1.500	1.500	4,825,365
2026-03-09	1.525	1.600	1.400	1.450	1.450	5,610,024
2026-03-06	1.500	1.600	1.409	1.500	1.500	9,662,578
2026-03-05	1.500	1.600	1.400	1.500	1.500	9,438,700
2026-03-04	1.550	1.600	1.400	1.500	1.500	15,572,299
2026-03-03	1.600	1.800	1.500	1.500	1.500	8,668,655
2026-03-02	1.600	1.800	1.500	1.600	1.600	5,277,688
2026-02-27	1.550	1.700	1.500	1.600	1.600	2,466,860
2026-02-26	1.550	1.597	1.500	1.550	1.550	2,219,971
2026-02-25	1.550	1.600	1.500	1.550	1.550	269,100
2026-02-24	1.625	1.700	1.518	1.550	1.550	1,123,059
2026-02-23	1.575	1.650	1.500	1.625	1.625	1,975,182
2026-02-20	1.575	1.650	1.500	1.650	1.650	2,369,939
2026-02-19	1.500	1.600	1.450	1.575	1.575	2,158,061
2026-02-18	1.475	1.550	1.400	1.500	1.500	1,488,159
2026-02-17	1.550	1.600	1.500	1.550	1.550	2,356,392
2026-02-16	1.550	1.650	1.500	1.550	1.550	4,444,743
2026-02-13	1.575	1.700	1.500	1.550	1.550	6,816,552
2026-02-12	1.300	1.650	1.250	1.575	1.575	33,826,863
2026-02-11	1.350	1.350	1.250	1.300	1.300	7,154,566
2026-02-10	1.400	1.500	1.250	1.325	1.325	29,378,100
2026-02-09	1.625	1.800	1.513	1.580	1.580	3,204,261

← NewerPage 3 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.