Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.225
-0.075 (-5.77%)
Mar 25, 2026, 4:19 PM GMT
AIM:EOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | - | -1.15% | 1,900,103 |
| Mar 24, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 8,975,436 |
| Mar 23, 2026 | 1.32 | 1.50 | 1.24 | 1.30 | 1.30 | -7.14% | 7,622,806 |
| Mar 20, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 1,527,387 |
| Mar 19, 2026 | 1.43 | 1.50 | 1.30 | 1.35 | 1.35 | -5.26% | 2,222,974 |
| Mar 18, 2026 | 1.43 | 1.55 | 1.35 | 1.43 | 1.43 | - | 2,845,020 |
| Mar 17, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 4,408,285 |
| Mar 16, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 868,478 |
| Mar 13, 2026 | 1.40 | 1.50 | 1.35 | 1.43 | 1.43 | 1.79% | 1,640,272 |
| Mar 12, 2026 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -3.45% | 4,187,588 |
| Mar 11, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 491,358 |
| Mar 10, 2026 | 1.45 | 1.60 | 1.40 | 1.50 | 1.50 | 3.45% | 4,825,365 |
| Mar 9, 2026 | 1.53 | 1.60 | 1.40 | 1.45 | 1.45 | -3.33% | 5,610,024 |
| Mar 6, 2026 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | - | 5,495,912 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 9,438,700 |
| Mar 4, 2026 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | - | 8,186,770 |
| Mar 3, 2026 | 1.60 | 1.80 | 1.50 | 1.50 | 1.50 | -6.25% | 8,668,655 |
| Mar 2, 2026 | 1.60 | 1.80 | 1.50 | 1.60 | 1.60 | - | 5,277,688 |
| Feb 27, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 2,466,860 |
| Feb 26, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,219,971 |
| Feb 25, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 269,099 |
| Feb 24, 2026 | 1.63 | 1.70 | 1.52 | 1.55 | 1.55 | -4.62% | 1,123,059 |
| Feb 23, 2026 | 1.58 | 1.65 | 1.50 | 1.63 | 1.63 | -1.52% | 1,975,182 |
| Feb 20, 2026 | 1.58 | 1.65 | 1.50 | 1.65 | 1.65 | 4.76% | 2,369,939 |
| Feb 19, 2026 | 1.50 | 1.60 | 1.45 | 1.58 | 1.58 | 5.00% | 2,158,061 |
| Feb 18, 2026 | 1.48 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 1,488,160 |
| Feb 17, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,356,392 |
| Feb 16, 2026 | 1.55 | 1.65 | 1.50 | 1.55 | 1.55 | - | 4,444,743 |
| Feb 13, 2026 | 1.58 | 1.70 | 1.50 | 1.55 | 1.55 | -1.59% | 6,816,551 |
| Feb 12, 2026 | 1.30 | 1.65 | 1.25 | 1.58 | 1.58 | 21.15% | 31,826,860 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -1.89% | 7,154,566 |
| Feb 10, 2026 | 1.40 | 1.50 | 1.25 | 1.33 | 1.33 | -16.14% | 29,378,100 |
| Feb 9, 2026 | 1.63 | 1.80 | 1.51 | 1.58 | 1.58 | -2.77% | 3,204,261 |
| Feb 6, 2026 | 1.58 | 1.70 | 1.50 | 1.63 | 1.63 | 3.17% | 1,631,289 |
| Feb 5, 2026 | 1.60 | 1.70 | 1.50 | 1.58 | 1.58 | -1.56% | 2,569,869 |
| Feb 4, 2026 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 2,810,732 |
| Feb 3, 2026 | 1.63 | 1.75 | 1.55 | 1.65 | 1.65 | 1.54% | 1,459,264 |
| Feb 2, 2026 | 1.63 | 1.70 | 1.41 | 1.63 | 1.63 | - | 7,977,695 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.60 | 1.63 | 1.63 | -7.14% | 7,698,169 |
| Jan 29, 2026 | 1.80 | 1.90 | 1.70 | 1.75 | 1.75 | - | 1,784,700 |
| Jan 28, 2026 | 1.80 | 1.90 | 1.70 | 1.75 | 1.75 | -2.78% | 1,339,612 |
| Jan 27, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,033,306 |
| Jan 26, 2026 | 1.90 | 2.00 | 1.70 | 1.80 | 1.80 | 0.56% | 3,163,723 |
| Jan 23, 2026 | 1.90 | 2.00 | 1.79 | 1.79 | 1.79 | -5.79% | 911,519 |
| Jan 22, 2026 | 1.75 | 1.99 | 1.75 | 1.90 | 1.90 | 8.57% | 4,612,476 |
| Jan 21, 2026 | 1.75 | 1.85 | 1.70 | 1.75 | 1.75 | - | 810,830 |
| Jan 20, 2026 | 1.85 | 1.90 | 1.74 | 1.75 | 1.75 | -5.41% | 3,391,288 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -2.63% | 2,239,853 |
| Jan 16, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 4.11% | 1,841,066 |
| Jan 15, 2026 | 1.80 | 1.85 | 1.70 | 1.83 | 1.83 | 1.39% | 8,543,736 |