Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.477
-0.023 (-1.53%)
Mar 5, 2026, 9:40 AM GMT
AIM:EOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.53 | 1.60 | 1.40 | 1.50 | - | -0.07% | 8,743,439 |
| Mar 3, 2026 | 1.60 | 1.80 | 1.50 | 1.50 | 1.50 | -6.25% | 8,668,655 |
| Mar 2, 2026 | 1.70 | 1.80 | 1.50 | 1.60 | 1.60 | - | 5,277,687 |
| 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 | 1.53 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,488,159 |
| 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 | 1.36 | 1.50 | 1.25 | 1.33 | 1.33 | -16.14% | 28,626,485 |
| Feb 9, 2026 | 1.69 | 1.58 | 1.58 | 1.58 | 1.58 | -2.77% | 3,204,263 |
| 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 | 1.70 | 1.80 | 1.60 | 1.63 | 1.63 | -7.14% | 6,235,754 |
| 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 | 1.70 | 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 | 1.89 | 1.79 | 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 |
| Jan 14, 2026 | 1.85 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 5,937,704 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -7.50% | 3,131,143 |
| Jan 12, 2026 | 1.90 | 2.10 | 1.80 | 2.00 | 2.00 | 5.26% | 1,777,101 |
| Jan 9, 2026 | 1.80 | 1.97 | 1.71 | 1.90 | 1.90 | 5.56% | 3,567,616 |
| Jan 8, 2026 | 1.89 | 1.90 | 1.76 | 1.80 | 1.80 | -2.70% | 1,605,959 |
| Jan 7, 2026 | 2.00 | 2.10 | 1.80 | 1.85 | 1.85 | -7.50% | 6,846,572 |
| Jan 6, 2026 | 2.12 | 1.95 | 1.95 | 2.00 | 2.00 | -4.76% | 5,319,947 |
| Jan 5, 2026 | 2.20 | 2.30 | 2.00 | 2.10 | 2.10 | -4.55% | 4,381,777 |
| Jan 2, 2026 | 2.14 | 2.33 | 2.00 | 2.20 | 2.20 | 4.76% | 18,420,690 |
| Dec 31, 2025 | 1.80 | 2.19 | 1.75 | 2.10 | 2.10 | 16.67% | 6,495,906 |
| Dec 30, 2025 | 2.10 | 2.29 | 1.76 | 1.80 | 1.80 | -6.49% | 37,258,040 |
| Dec 29, 2025 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | - | 706,210 |
| Dec 24, 2025 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | - | 318,607 |
| Dec 23, 2025 | 1.88 | 2.10 | 1.80 | 1.93 | 1.93 | 2.67% | 5,204,142 |
| Dec 22, 2025 | 1.88 | 1.95 | 1.80 | 1.88 | 1.88 | - | 2,416,140 |