Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.750	1.850	1.660	1.725	1.725	4,160,386
2025-11-10	1.677	1.798	1.677	1.750	1.750	1,695,521
2025-11-07	1.675	1.719	1.633	1.675	1.675	837,829
2025-11-06	1.675	1.740	1.600	1.675	1.675	3,310,561
2025-11-05	1.675	1.740	1.602	1.675	1.675	2,446,991
2025-11-04	1.750	1.760	1.600	1.675	1.675	2,303,440
2025-11-03	1.750	1.795	1.701	1.750	1.750	5,354,410
2025-10-31	1.725	1.890	1.725	1.750	1.750	4,916,210
2025-10-30	1.699	1.800	1.699	1.725	1.725	11,281,695
2025-10-29	1.600	1.700	1.500	1.650	1.650	2,969,843
2025-10-28	1.750	1.797	1.520	1.600	1.600	6,888,477
2025-10-27	1.700	1.889	1.670	1.750	1.750	13,070,410
2025-10-24	1.575	1.750	1.500	1.700	1.700	17,344,513
2025-10-23	1.575	1.693	1.502	1.575	1.575	5,287,219
2025-10-22	1.475	1.588	1.402	1.550	1.550	4,311,187
2025-10-21	1.475	1.598	1.408	1.475	1.475	14,639,140
2025-10-20	1.375	1.630	1.300	1.475	1.475	7,060,963
2025-10-17	1.525	1.540	1.215	1.375	1.375	16,072,215
2025-10-16	1.400	1.595	1.315	1.525	1.525	9,062,982
2025-10-15	1.250	1.400	1.190	1.350	1.350	3,805,571
2025-10-14	1.300	1.387	1.225	1.250	1.250	4,224,234
2025-10-13	1.400	1.496	1.252	1.300	1.300	5,813,485
2025-10-10	1.290	1.586	1.290	1.400	1.400	17,396,070
2025-10-09	1.175	1.295	1.052	1.225	1.225	8,715,517
2025-10-08	1.225	1.297	1.150	1.175	1.175	6,256,781
2025-10-07	1.250	1.285	1.158	1.225	1.225	4,355,173
2025-10-06	1.225	1.390	1.200	1.250	1.250	9,123,303
2025-10-03	1.175	1.250	1.110	1.175	1.175	10,204,290
2025-10-02	1.150	1.389	1.125	1.175	1.175	19,473,512
2025-10-01	1.275	1.349	1.050	1.150	1.150	35,591,445
2025-09-30	1.150	1.565	1.107	1.300	1.300	32,834,352
2025-09-29	1.000	1.200	0.985	1.150	1.150	18,422,051
2025-09-26	0.925	1.050	0.918	1.000	1.000	14,942,060
2025-09-25	0.950	0.988	0.906	0.925	0.925	8,059,422
2025-09-24	0.975	1.030	0.856	0.950	0.950	7,535,658
2025-09-23	0.825	1.049	0.806	0.975	0.975	28,553,119
2025-09-22	0.750	0.837	0.715	0.825	0.825	13,388,190
2025-09-19	0.775	0.776	0.722	0.750	0.750	8,090,294
2025-09-18	0.675	0.800	0.675	0.775	0.775	13,216,944
2025-09-17	0.725	0.730	0.675	0.675	0.675	4,725,139
2025-09-16	0.725	0.749	0.701	0.725	0.725	1,262,595
2025-09-15	0.775	0.800	0.715	0.725	0.725	6,197,274
2025-09-12	0.775	0.799	0.758	0.775	0.775	622,774
2025-09-11	0.775	0.799	0.751	0.775	0.775	3,188,452
2025-09-10	0.750	0.799	0.706	0.775	0.775	4,218,080
2025-09-09	0.750	0.775	0.736	0.750	0.750	2,557,149
2025-09-08	0.775	0.797	0.750	0.750	0.750	4,970,733
2025-09-05	0.850	0.899	0.750	0.775	0.775	5,519,336
2025-09-04	0.775	0.895	0.752	0.850	0.850	10,771,699
2025-09-03	0.750	0.890	0.737	0.775	0.775	27,639,504
2025-09-02	0.750	0.778	0.700	0.750	0.750	9,196,283
2025-09-01	0.725	0.800	0.722	0.750	0.750	17,256,561
2025-08-29	0.700	0.725	0.662	0.725	0.725	11,089,989
2025-08-28	0.700	0.700	0.668	0.700	0.700	1,975,487
2025-08-27	0.700	0.717	0.686	0.700	0.700	3,595,058
2025-08-26	0.700	0.729	0.686	0.700	0.700	3,510,341
2025-08-22	0.683	0.720	0.683	0.700	0.700	5,048,256
2025-08-21	0.700	0.710	0.682	0.700	0.700	1,467,569
2025-08-20	0.700	0.715	0.681	0.700	0.700	1,901,682
2025-08-19	0.700	0.725	0.691	0.700	0.700	406,416

← NewerPage 5 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.