Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.750
+0.025 (1.45%)
Oct 31, 2025, 4:12 PM GMT+1
AIM:EOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.77 | 1.89 | 1.73 | 1.75 | 1.75 | 1.16% | 5,091,515 |
| Oct 30, 2025 | 1.65 | 1.80 | 1.65 | 1.73 | 1.73 | 4.85% | 8,281,695 |
| Oct 29, 2025 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | 3.12% | 2,969,843 |
| Oct 28, 2025 | 1.75 | 1.80 | 1.52 | 1.60 | 1.60 | -8.57% | 6,888,477 |
| Oct 27, 2025 | 1.70 | 1.89 | 1.67 | 1.75 | 1.75 | 2.94% | 13,070,412 |
| Oct 24, 2025 | 1.58 | 1.75 | 1.50 | 1.70 | 1.70 | 7.59% | 15,094,513 |
| Oct 23, 2025 | 1.58 | 1.69 | 1.50 | 1.58 | 1.58 | 1.94% | 5,352,149 |
| Oct 22, 2025 | 1.48 | 1.59 | 1.40 | 1.55 | 1.55 | 4.73% | 2,811,187 |
| Oct 21, 2025 | 1.48 | 1.60 | 1.41 | 1.48 | 1.48 | - | 14,639,141 |
| Oct 20, 2025 | 1.38 | 1.63 | 1.30 | 1.48 | 1.48 | 7.25% | 7,090,963 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.22 | 1.38 | 1.38 | -9.80% | 16,072,215 |
| Oct 16, 2025 | 1.40 | 1.60 | 1.32 | 1.53 | 1.53 | 13.33% | 9,062,982 |
| Oct 15, 2025 | 1.25 | 1.40 | 1.19 | 1.35 | 1.35 | 8.00% | 3,805,571 |
| Oct 14, 2025 | 1.30 | 1.39 | 1.23 | 1.25 | 1.25 | -3.85% | 4,224,234 |
| Oct 13, 2025 | 1.38 | 1.50 | 1.25 | 1.30 | 1.30 | -7.14% | 5,813,485 |
| Oct 10, 2025 | 1.23 | 1.59 | 1.23 | 1.40 | 1.40 | 13.82% | 17,396,075 |
| Oct 9, 2025 | 1.18 | 1.30 | 1.05 | 1.23 | 1.23 | 4.24% | 8,715,517 |
| Oct 8, 2025 | 1.23 | 1.30 | 1.15 | 1.18 | 1.18 | -4.07% | 6,256,781 |
| Oct 7, 2025 | 1.25 | 1.29 | 1.16 | 1.23 | 1.23 | -1.60% | 4,355,173 |
| Oct 6, 2025 | 1.23 | 1.39 | 1.20 | 1.25 | 1.25 | 5.93% | 9,123,303 |
| Oct 3, 2025 | 1.18 | 1.25 | 1.11 | 1.18 | 1.18 | - | 10,204,290 |
| Oct 2, 2025 | 1.15 | 1.39 | 1.13 | 1.18 | 1.18 | 2.61% | 13,473,512 |
| Oct 1, 2025 | 1.27 | 1.35 | 1.05 | 1.15 | 1.15 | -11.54% | 25,101,412 |
| Sep 30, 2025 | 1.15 | 1.57 | 1.11 | 1.30 | 1.30 | 13.04% | 32,834,355 |
| Sep 29, 2025 | 1.00 | 1.20 | 0.99 | 1.15 | 1.15 | 15.00% | 18,422,053 |
| Sep 26, 2025 | 0.93 | 1.05 | 0.92 | 1.00 | 1.00 | 8.11% | 14,942,060 |
| Sep 25, 2025 | 0.95 | 0.99 | 0.91 | 0.93 | 0.93 | -2.63% | 8,059,562 |
| Sep 24, 2025 | 0.98 | 1.03 | 0.86 | 0.95 | 0.95 | -2.56% | 7,535,658 |
| Sep 23, 2025 | 0.83 | 1.05 | 0.80 | 0.98 | 0.98 | 18.18% | 28,553,127 |
| Sep 22, 2025 | 0.75 | 0.84 | 0.72 | 0.83 | 0.83 | 10.00% | 13,388,196 |
| Sep 19, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -3.23% | 8,090,294 |
| Sep 18, 2025 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | 14.81% | 13,216,944 |
| Sep 17, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -6.90% | 6,975,139 |
| Sep 16, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 1,262,596 |
| Sep 15, 2025 | 0.78 | 0.80 | 0.72 | 0.73 | 0.73 | -6.45% | 6,747,274 |
| Sep 12, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | - | 722,774 |
| Sep 11, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 3,821,289 |
| Sep 10, 2025 | 0.75 | 0.80 | 0.71 | 0.78 | 0.78 | 3.33% | 4,218,080 |
| Sep 9, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | - | 2,557,149 |
| Sep 8, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.23% | 5,041,867 |
| Sep 5, 2025 | 0.85 | 0.90 | 0.75 | 0.78 | 0.78 | -8.82% | 5,519,335 |
| Sep 4, 2025 | 0.78 | 0.90 | 0.75 | 0.85 | 0.85 | 9.68% | 10,771,699 |
| Sep 3, 2025 | 0.75 | 0.89 | 0.74 | 0.78 | 0.78 | 3.33% | 27,639,504 |
| Sep 2, 2025 | 0.75 | 0.78 | 0.70 | 0.75 | 0.75 | - | 9,196,283 |
| Sep 1, 2025 | 0.73 | 0.80 | 0.72 | 0.75 | 0.75 | 3.45% | 17,986,568 |
| Aug 29, 2025 | 0.70 | 0.73 | 0.66 | 0.73 | 0.73 | 3.57% | 11,089,989 |
| Aug 28, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | - | 2,350,487 |
| Aug 27, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | - | 4,024,693 |
| Aug 26, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | - | 4,492,336 |
| Aug 22, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | - | 5,048,256 |