Europa Oil & Gas Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.575 | 1.700 | 1.500 | 1.625 | 1.625 | 1,631,288 |
| 2026-02-05 | 1.600 | 1.700 | 1.500 | 1.575 | 1.575 | 2,569,869 |
| 2026-02-04 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 2,810,732 |
| 2026-02-03 | 1.625 | 1.750 | 1.550 | 1.650 | 1.650 | 1,459,264 |
| 2026-02-02 | 1.625 | 1.700 | 1.411 | 1.625 | 1.625 | 7,977,695 |
| 2026-01-30 | 1.800 | 1.800 | 1.600 | 1.625 | 1.625 | 7,698,169 |
| 2026-01-29 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 1,784,700 |
| 2026-01-28 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 1,339,611 |
| 2026-01-27 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 1,033,306 |
| 2026-01-26 | 1.900 | 1.995 | 1.700 | 1.800 | 1.800 | 3,163,723 |
| 2026-01-23 | 1.900 | 2.000 | 1.790 | 1.790 | 1.790 | 911,519 |
| 2026-01-22 | 1.750 | 1.989 | 1.750 | 1.900 | 1.900 | 4,612,474 |
| 2026-01-21 | 1.750 | 1.850 | 1.700 | 1.750 | 1.750 | 810,830 |
| 2026-01-20 | 1.850 | 1.900 | 1.736 | 1.750 | 1.750 | 3,391,288 |
| 2026-01-19 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 2,239,853 |
| 2026-01-16 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,841,066 |
| 2026-01-15 | 1.800 | 1.850 | 1.700 | 1.825 | 1.825 | 10,103,737 |
| 2026-01-14 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 7,937,704 |
| 2026-01-13 | 2.000 | 2.000 | 1.820 | 1.850 | 1.850 | 3,131,143 |
| 2026-01-12 | 1.900 | 2.100 | 1.800 | 2.000 | 2.000 | 1,777,101 |
| 2026-01-09 | 1.800 | 1.970 | 1.707 | 1.900 | 1.900 | 3,567,617 |
| 2026-01-08 | 1.850 | 1.900 | 1.755 | 1.800 | 1.800 | 1,605,959 |
| 2026-01-07 | 2.000 | 2.100 | 1.800 | 1.850 | 1.850 | 8,846,572 |
| 2026-01-06 | 2.100 | 2.200 | 1.800 | 2.000 | 2.000 | 5,319,947 |
| 2026-01-05 | 2.200 | 2.300 | 2.000 | 2.100 | 2.100 | 4,381,777 |
| 2026-01-02 | 2.100 | 2.332 | 2.002 | 2.200 | 2.200 | 19,420,690 |
| 2025-12-31 | 1.800 | 2.190 | 1.750 | 2.100 | 2.100 | 6,495,906 |
| 2025-12-30 | 2.100 | 2.285 | 1.761 | 1.800 | 1.800 | 37,258,039 |
| 2025-12-29 | 1.925 | 2.000 | 1.850 | 1.925 | 1.925 | 706,210 |
| 2025-12-24 | 1.925 | 2.000 | 1.850 | 1.925 | 1.925 | 318,607 |
| 2025-12-23 | 1.875 | 2.100 | 1.800 | 1.925 | 1.925 | 5,204,142 |
| 2025-12-22 | 1.875 | 1.950 | 1.800 | 1.875 | 1.875 | 2,416,140 |
| 2025-12-19 | 2.000 | 2.100 | 1.800 | 1.875 | 1.875 | 6,529,801 |
| 2025-12-18 | 2.100 | 2.200 | 1.913 | 1.990 | 1.990 | 3,023,356 |
| 2025-12-17 | 2.100 | 2.240 | 1.915 | 2.240 | 2.240 | 5,497,511 |
| 2025-12-16 | 2.100 | 2.300 | 2.000 | 2.100 | 2.100 | 1,800,830 |
| 2025-12-15 | 2.150 | 2.300 | 2.000 | 2.100 | 2.100 | 8,208,979 |
| 2025-12-12 | 2.250 | 2.400 | 2.000 | 2.150 | 2.150 | 4,565,466 |
| 2025-12-11 | 2.025 | 2.400 | 2.000 | 2.250 | 2.250 | 6,291,135 |
| 2025-12-10 | 1.925 | 2.200 | 1.865 | 2.025 | 2.025 | 5,396,756 |
| 2025-12-09 | 1.900 | 1.997 | 1.800 | 1.925 | 1.925 | 2,979,863 |
| 2025-12-08 | 2.100 | 2.300 | 1.826 | 1.900 | 1.900 | 8,131,124 |
| 2025-12-05 | 1.807 | 2.300 | 1.807 | 2.100 | 2.100 | 14,189,318 |
| 2025-12-04 | 1.775 | 1.850 | 1.733 | 1.775 | 1.775 | 1,486,225 |
| 2025-12-03 | 1.775 | 1.805 | 1.715 | 1.775 | 1.775 | 746,078 |
| 2025-12-02 | 1.775 | 1.850 | 1.722 | 1.775 | 1.775 | 1,458,911 |
| 2025-12-01 | 1.800 | 1.888 | 1.700 | 1.775 | 1.775 | 4,475,936 |
| 2025-11-28 | 1.675 | 1.900 | 1.667 | 1.800 | 1.800 | 5,805,281 |
| 2025-11-27 | 1.675 | 1.750 | 1.550 | 1.675 | 1.675 | 3,381,344 |
| 2025-11-26 | 1.725 | 1.750 | 1.600 | 1.675 | 1.675 | 2,825,998 |
| 2025-11-25 | 1.675 | 1.800 | 1.635 | 1.800 | 1.800 | 4,787,514 |
| 2025-11-24 | 1.800 | 1.970 | 1.650 | 1.675 | 1.675 | 4,086,154 |
| 2025-11-21 | 1.650 | 1.900 | 1.600 | 1.800 | 1.800 | 8,391,934 |
| 2025-11-20 | 1.775 | 1.838 | 1.606 | 1.650 | 1.650 | 5,602,732 |
| 2025-11-19 | 1.675 | 1.850 | 1.615 | 1.775 | 1.775 | 14,013,761 |
| 2025-11-18 | 1.550 | 1.728 | 1.400 | 1.675 | 1.675 | 9,295,079 |
| 2025-11-17 | 1.618 | 1.618 | 1.502 | 1.550 | 1.550 | 4,216,629 |
| 2025-11-14 | 1.690 | 1.690 | 1.550 | 1.625 | 1.625 | 3,023,856 |
| 2025-11-13 | 1.725 | 1.770 | 1.651 | 1.700 | 1.700 | 1,937,118 |
| 2025-11-12 | 1.725 | 1.800 | 1.652 | 1.725 | 1.725 | 1,806,967 |
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.