Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.725	0.734	0.635	0.700	0.700	12,189,240
2025-08-15	0.725	0.744	0.700	0.725	0.725	6,285,926
2025-08-14	0.725	0.744	0.715	0.725	0.725	2,098,975
2025-08-13	0.700	0.789	0.688	0.725	0.725	14,751,865
2025-08-12	0.750	0.754	0.651	0.700	0.700	12,717,360
2025-08-11	0.775	0.798	0.715	0.750	0.750	17,100,609
2025-08-08	0.925	1.000	0.751	0.775	0.775	41,007,900
2025-08-07	0.825	0.980	0.801	0.925	0.925	57,513,117
2025-08-06	0.698	0.994	0.698	0.825	0.825	174,310,339
2025-08-05	0.625	0.700	0.600	0.675	0.675	73,776,609
2025-08-04	0.570	0.740	0.570	0.625	0.625	29,419,500
2025-08-01	0.525	0.529	0.477	0.500	0.500	599,000
2025-07-31	0.525	0.540	0.501	0.525	0.525	1,953,017
2025-07-30	0.500	0.550	0.496	0.525	0.525	5,371,895
2025-07-29	0.500	0.538	0.490	0.500	0.500	202,878
2025-07-28	0.525	0.550	0.488	0.500	0.500	1,176,985
2025-07-25	0.515	0.540	0.515	0.525	0.525	1,725,715
2025-07-24	0.500	0.520	0.486	0.500	0.500	1,458,005
2025-07-23	0.475	0.500	0.462	0.475	0.475	3,489,356
2025-07-22	0.475	0.500	0.450	0.450	0.450	1,039,241
2025-07-21	0.475	0.500	0.475	0.475	0.475	6,383,535
2025-07-18	0.500	0.520	0.475	0.475	0.475	4,555,248
2025-07-17	0.500	0.520	0.489	0.500	0.500	464,172
2025-07-16	0.500	0.500	0.489	0.500	0.500	1,144,977
2025-07-15	0.500	0.540	0.475	0.500	0.500	928,444
2025-07-14	0.524	0.524	0.500	0.500	0.500	2,233,780
2025-07-11	0.525	0.525	0.501	0.525	0.525	701,957
2025-07-10	0.525	0.540	0.501	0.525	0.525	2,562,963
2025-07-09	0.525	0.535	0.501	0.525	0.525	2,166,836
2025-07-08	0.575	0.582	0.506	0.525	0.525	1,641,919
2025-07-07	0.525	0.588	0.505	0.575	0.575	1,405,547
2025-07-04	0.525	0.525	0.500	0.525	0.525	6,812,533
2025-07-03	0.500	0.550	0.498	0.525	0.525	4,757,866
2025-07-02	0.500	0.520	0.495	0.500	0.500	1,856,923
2025-07-01	0.500	0.520	0.462	0.500	0.500	386,770
2025-06-30	0.500	0.520	0.493	0.500	0.500	1,970,601
2025-06-27	0.500	0.537	0.492	0.500	0.500	2,417,099
2025-06-26	0.525	0.537	0.450	0.500	0.500	5,517,097
2025-06-25	0.525	0.550	0.501	0.525	0.525	1,323,868
2025-06-24	0.525	0.540	0.503	0.525	0.525	223,815
2025-06-23	0.500	0.549	0.500	0.525	0.525	2,399,461
2025-06-20	0.500	0.549	0.500	0.500	0.500	3,016,587
2025-06-19	0.550	0.550	0.450	0.500	0.500	2,372,319
2025-06-18	0.550	0.550	0.500	0.550	0.550	2,465,996
2025-06-17	0.500	0.550	0.500	0.550	0.550	4,816,762
2025-06-16	0.525	0.538	0.470	0.500	0.500	2,468,482
2025-06-13	0.500	0.550	0.492	0.525	0.525	8,754,767
2025-06-12	0.518	0.518	0.480	0.500	0.500	2,452,156
2025-06-11	0.525	0.525	0.500	0.525	0.525	1,527,276
2025-06-10	0.550	0.570	0.508	0.525	0.525	2,171,519
2025-06-09	0.550	0.570	0.515	0.550	0.550	2,911,268
2025-06-06	0.550	0.600	0.510	0.550	0.550	3,188,895
2025-06-05	0.525	0.566	0.500	0.550	0.550	8,636,684
2025-06-04	0.550	0.550	0.505	0.525	0.525	8,761,137
2025-06-03	0.550	0.550	0.518	0.550	0.550	1,870,246
2025-06-02	0.575	0.595	0.515	0.525	0.525	2,331,402
2025-05-30	0.600	0.600	0.550	0.575	0.575	6,964,281
2025-05-29	0.650	0.700	0.555	0.600	0.600	1,892,193
2025-05-28	0.625	0.650	0.600	0.650	0.650	1,936,045
2025-05-27	0.651	0.651	0.600	0.625	0.625	5,914,292

← NewerPage 6 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.