Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.700	0.700	0.651	0.700	0.700	2,551,741
2025-05-22	0.700	0.740	0.651	0.700	0.700	1,215,346
2025-05-21	0.725	0.750	0.655	0.700	0.700	9,980,270
2025-05-20	0.700	0.728	0.600	0.700	0.700	7,592,173
2025-05-19	0.725	0.750	0.652	0.700	0.700	6,722,275
2025-05-16	0.630	0.740	0.630	0.725	0.725	12,937,150
2025-05-15	0.650	0.665	0.522	0.625	0.625	3,378,461
2025-05-14	0.560	0.700	0.560	0.650	0.650	6,803,344
2025-05-13	0.516	0.597	0.516	0.550	0.550	4,975,857
2025-05-12	0.500	0.547	0.451	0.500	0.500	145,459
2025-05-09	0.550	0.555	0.500	0.500	0.500	2,089,149
2025-05-08	0.550	0.569	0.500	0.550	0.550	1,054,802
2025-05-07	0.550	0.600	0.500	0.550	0.550	176,168
2025-05-06	0.550	0.590	0.550	0.550	0.550	4,048,407
2025-05-02	0.575	0.600	0.552	0.575	0.575	5,697,793
2025-05-01	0.575	0.600	0.550	0.575	0.575	1,831,402
2025-04-30	0.600	0.600	0.550	0.575	0.575	1,350,853
2025-04-29	0.600	0.619	0.600	0.600	0.600	23,769
2025-04-28	0.600	0.622	0.578	0.600	0.600	29,861
2025-04-25	0.600	0.602	0.575	0.600	0.600	209,897
2025-04-24	0.600	0.624	0.600	0.600	0.600	1,619,785
2025-04-23	0.600	0.630	0.585	0.600	0.600	634,797
2025-04-22	0.600	0.630	0.575	0.600	0.600	52,164
2025-04-17	0.600	0.650	0.590	0.650	0.650	2,520,876
2025-04-16	0.600	0.649	0.578	0.600	0.600	578,177
2025-04-15	0.600	0.630	0.600	0.600	0.600	366,477
2025-04-14	0.625	0.650	0.600	0.600	0.600	1,471,032
2025-04-11	0.600	0.650	0.590	0.625	0.625	1,135,716
2025-04-10	0.600	0.640	0.588	0.600	0.600	142,745
2025-04-09	0.625	0.635	0.560	0.600	0.600	4,322,513
2025-04-08	0.575	0.650	0.575	0.625	0.625	11,973,005
2025-04-07	0.575	0.590	0.450	0.550	0.550	6,652,860
2025-04-04	0.575	0.649	0.560	0.600	0.600	2,973,433
2025-04-03	0.600	0.618	0.556	0.575	0.575	1,666,510
2025-04-02	0.600	0.640	0.576	0.600	0.600	2,988,550
2025-04-01	0.650	0.650	0.600	0.600	0.600	11,302,019
2025-03-31	0.651	0.651	0.618	0.650	0.650	843,457
2025-03-28	0.675	0.675	0.651	0.675	0.675	2,294,868
2025-03-27	0.699	0.699	0.651	0.675	0.675	2,285,859
2025-03-26	0.750	0.750	0.652	0.700	0.700	1,151,878
2025-03-25	0.750	0.779	0.593	0.750	0.750	2,199,880
2025-03-24	0.750	0.780	0.726	0.750	0.750	696,428
2025-03-21	0.725	0.778	0.680	0.750	0.750	2,874,139
2025-03-20	0.650	0.790	0.615	0.725	0.725	5,738,124
2025-03-19	0.625	0.700	0.588	0.650	0.650	8,455,106
2025-03-18	0.625	0.646	0.575	0.625	0.625	1,387,805
2025-03-17	0.625	0.639	0.559	0.625	0.625	725,265
2025-03-14	0.650	0.685	0.602	0.625	0.625	6,226,321
2025-03-13	0.675	0.717	0.650	0.650	0.650	2,991,025
2025-03-12	0.725	0.728	0.720	0.725	0.725	244,784
2025-03-11	0.750	0.755	0.700	0.725	0.725	2,731,098
2025-03-10	0.750	0.785	0.705	0.750	0.750	2,070,249
2025-03-07	0.750	0.789	0.730	0.750	0.750	219,117
2025-03-06	0.725	0.750	0.703	0.750	0.750	611,694
2025-03-05	0.740	0.740	0.701	0.725	0.725	898,809
2025-03-04	0.750	0.750	0.700	0.750	0.750	806,343
2025-03-03	0.750	0.750	0.705	0.750	0.750	322,848
2025-02-28	0.700	0.750	0.686	0.750	0.750	1,052,977
2025-02-27	0.700	0.749	0.686	0.700	0.700	226,837
2025-02-26	0.750	0.750	0.650	0.700	0.700	4,988,370

← NewerPage 7 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.