Europa Oil & Gas Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.850	0.900	0.838	0.900	0.900	1,203,258
2024-11-27	0.850	0.889	0.844	0.850	0.850	916,084
2024-11-26	0.850	0.899	0.816	0.850	0.850	2,167,678
2024-11-25	0.825	0.890	0.810	0.850	0.850	776,420
2024-11-22	0.800	0.879	0.741	0.800	0.800	1,556,069
2024-11-21	0.750	0.800	0.719	0.800	0.800	1,230,298
2024-11-20	0.725	0.789	0.713	0.750	0.750	1,593,533
2024-11-19	0.725	0.749	0.718	0.725	0.725	1,620,845
2024-11-18	0.725	0.733	0.713	0.725	0.725	116,902
2024-11-15	0.700	0.750	0.682	0.725	0.725	1,483,811
2024-11-14	0.700	0.749	0.671	0.700	0.700	1,512,177
2024-11-13	0.700	0.749	0.668	0.700	0.700	2,013,705
2024-11-12	0.650	0.750	0.613	0.700	0.700	2,282,769
2024-11-11	0.725	0.760	0.652	0.700	0.700	3,944,277
2024-11-08	0.750	0.785	0.701	0.725	0.725	375,173
2024-11-07	0.750	0.750	0.710	0.750	0.750	1,307,952
2024-11-06	0.769	0.769	0.705	0.750	0.750	750,709
2024-11-05	0.775	0.850	0.720	0.800	0.800	2,205,520
2024-11-04	0.750	0.800	0.708	0.775	0.775	1,476,206
2024-11-01	0.750	0.770	0.705	0.750	0.750	201,941
2024-10-31	0.750	0.760	0.717	0.750	0.750	537,611
2024-10-30	0.750	0.770	0.705	0.750	0.750	3,514,228
2024-10-29	0.705	0.789	0.705	0.750	0.750	4,533,455
2024-10-28	0.775	0.790	0.650	0.700	0.700	10,583,939
2024-10-25	0.875	0.899	0.800	0.850	0.850	8,167,498
2024-10-24	0.875	0.950	0.855	0.875	0.875	1,275,409
2024-10-23	0.910	0.910	0.852	0.875	0.875	817,749
2024-10-22	0.950	1.000	0.900	0.950	0.950	598,909
2024-10-21	0.950	0.970	0.900	0.950	0.950	1,236,781
2024-10-18	0.950	1.000	0.900	0.970	0.970	1,115,285
2024-10-17	0.950	1.000	0.860	0.975	0.975	2,800,188
2024-10-16	0.975	1.008	0.920	0.975	0.975	1,666,412
2024-10-15	1.029	1.029	0.912	0.975	0.975	1,559,247
2024-10-14	1.050	1.050	1.000	1.050	1.050	2,030,847
2024-10-11	1.050	1.100	1.000	1.050	1.050	2,461,291
2024-10-10	1.050	1.075	1.000	1.050	1.050	909,709
2024-10-09	1.050	1.135	1.015	1.075	1.075	1,961,965
2024-10-08	1.050	1.090	1.000	1.050	1.050	740,353
2024-10-07	1.000	1.100	0.960	1.050	1.050	2,019,768
2024-10-04	0.950	1.100	0.900	1.000	1.000	1,839,688
2024-10-03	0.925	1.000	0.905	0.950	0.950	2,323,201
2024-10-02	0.900	0.940	0.889	0.925	0.925	851,201
2024-10-01	0.900	0.920	0.856	0.900	0.900	4,388,611
2024-09-30	0.900	0.924	0.852	0.900	0.900	2,845,520
2024-09-27	0.900	0.933	0.861	0.900	0.900	56,651
2024-09-26	0.900	0.900	0.867	0.900	0.900	204,887
2024-09-25	0.900	0.935	0.861	0.900	0.900	216,975
2024-09-24	0.900	0.940	0.860	0.900	0.900	1,111,057
2024-09-23	0.900	0.900	0.865	0.900	0.900	99,921
2024-09-20	0.900	0.905	0.865	0.900	0.900	74,380
2024-09-19	0.900	0.910	0.875	0.900	0.900	66,178
2024-09-18	0.900	0.910	0.865	0.900	0.900	156,785
2024-09-17	0.900	0.916	0.875	0.900	0.900	810,826
2024-09-16	0.925	0.930	0.875	0.900	0.900	2,451,574
2024-09-13	0.925	0.930	0.900	0.925	0.925	47,054
2024-09-12	0.925	0.950	0.903	0.925	0.925	37,387
2024-09-11	0.938	0.938	0.911	0.925	0.925	1,270,531
2024-09-10	0.950	0.960	0.911	0.950	0.950	2,843,341
2024-09-09	0.950	0.970	0.925	0.950	0.950	742,329
2024-09-06	0.950	0.950	0.920	0.950	0.950	1,702,087

← NewerPage 9 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.