Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.750	0.794	0.715	0.750	0.750	1,141,996
2025-02-24	0.775	0.815	0.716	0.750	0.750	3,727,001
2025-02-21	0.775	0.815	0.700	0.775	0.775	212,061
2025-02-20	0.775	0.820	0.765	0.775	0.775	386,897
2025-02-19	0.775	0.775	0.765	0.775	0.775	13,887
2025-02-18	0.775	0.829	0.762	0.775	0.775	168,992
2025-02-17	0.775	0.830	0.755	0.775	0.775	535,515
2025-02-14	0.775	0.775	0.750	0.775	0.775	11
2025-02-13	0.775	0.775	0.750	0.775	0.775	70,062
2025-02-12	0.775	0.835	0.775	0.775	0.775	51,000
2025-02-11	0.775	0.814	0.775	0.775	0.775	728,380
2025-02-10	0.775	0.820	0.775	0.775	0.775	366,913
2025-02-07	0.775	0.828	0.760	0.775	0.775	1,690,543
2025-02-06	0.775	0.828	0.775	0.775	0.775	189,874
2025-02-05	0.775	0.847	0.760	0.775	0.775	224,846
2025-02-04	0.775	0.847	0.760	0.775	0.775	23,767
2025-02-03	0.775	0.847	0.760	0.775	0.775	1,072,842
2025-01-31	0.800	0.872	0.744	0.775	0.775	2,790,727
2025-01-30	0.800	0.830	0.785	0.800	0.800	66,457
2025-01-29	0.800	0.840	0.800	0.800	0.800	1,050,455
2025-01-28	0.700	0.850	0.683	0.775	0.775	2,074,170
2025-01-27	0.775	0.781	0.625	0.700	0.700	6,500,793
2025-01-24	0.800	0.800	0.775	0.775	0.775	1,767,923
2025-01-23	0.800	0.844	0.795	0.800	0.800	386,846
2025-01-22	0.800	0.850	0.795	0.800	0.800	810,575
2025-01-21	0.868	0.868	0.770	0.800	0.800	3,262,973
2025-01-20	0.875	0.895	0.851	0.875	0.875	1,906,382
2025-01-17	0.875	0.895	0.851	0.875	0.875	824,902
2025-01-16	0.875	0.898	0.870	0.875	0.875	2,117,064
2025-01-15	0.875	0.898	0.870	0.875	0.875	1,637,460
2025-01-14	0.898	0.898	0.875	0.875	0.875	1,796,721
2025-01-13	0.900	0.918	0.866	0.900	0.900	2,560,646
2025-01-10	0.900	0.928	0.866	0.900	0.900	505,743
2025-01-09	0.900	0.935	0.865	0.900	0.900	1,564,845
2025-01-08	0.900	0.935	0.899	0.900	0.900	1,756,618
2025-01-07	0.925	0.998	0.896	0.925	0.925	633,877
2025-01-06	0.925	1.000	0.850	0.925	0.925	464,357
2025-01-03	0.925	0.989	0.892	0.925	0.925	265,202
2025-01-02	0.925	0.989	0.885	0.925	0.925	66,821
2024-12-31	0.925	0.998	0.885	0.925	0.925	31,002
2024-12-30	0.925	0.925	0.885	0.925	0.925	238,847
2024-12-27	0.925	1.000	0.891	0.925	0.925	379,663
2024-12-24	0.925	0.998	0.925	0.925	0.925	1,002
2024-12-23	0.925	0.998	0.865	0.925	0.925	148,100
2024-12-20	0.925	0.925	0.888	0.925	0.925	572,151
2024-12-19	0.925	0.998	0.887	0.925	0.925	73,677
2024-12-18	0.950	1.000	0.850	1.000	1.000	1,138,280
2024-12-17	0.950	1.000	0.906	0.950	0.950	347,491
2024-12-16	0.950	1.000	0.900	0.950	0.950	122,187
2024-12-13	0.950	1.000	0.893	0.950	0.950	693,745
2024-12-12	0.950	0.966	0.882	0.950	0.950	1,113,940
2024-12-11	0.950	0.966	0.863	0.950	0.950	37,058
2024-12-10	0.950	0.950	0.856	0.950	0.950	156,267
2024-12-09	0.950	0.950	0.850	0.950	0.950	16,697
2024-12-06	0.950	0.950	0.856	0.950	0.950	1,152,746
2024-12-05	0.950	0.950	0.876	0.950	0.950	6,059
2024-12-04	0.950	1.050	0.879	0.950	0.950	295,812
2024-12-03	0.975	0.990	0.876	0.950	0.950	3,365,086
2024-12-02	0.925	0.993	0.862	0.975	0.975	4,628,301
2024-11-29	0.900	0.980	0.852	0.925	0.925	3,109,006

← NewerPage 8 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.