Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.900
+0.050 (2.70%)
Aug 24, 2026, 8:41 AM GMT
AIM:EOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.94 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 3,830,468 |
| Aug 20, 2026 | 2.05 | 2.10 | 1.83 | 1.90 | 1.90 | -5.00% | 3,525,660 |
| Aug 19, 2026 | 1.98 | 2.10 | 1.91 | 2.00 | 2.00 | - | 5,626,391 |
| Aug 18, 2026 | 1.91 | 2.10 | 1.80 | 2.00 | 2.00 | 5.26% | 3,520,459 |
| Aug 17, 2026 | 1.87 | 2.00 | 1.80 | 1.90 | 1.90 | - | 7,438,730 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 2,070,878 |
| Aug 13, 2026 | 1.96 | 2.00 | 1.80 | 1.90 | 1.90 | -5.94% | 337,926 |
| Aug 12, 2026 | 1.95 | 2.02 | 2.02 | 2.02 | 2.02 | 6.32% | 3,252,886 |
| Aug 11, 2026 | 1.93 | 2.05 | 1.80 | 1.90 | 1.90 | -8.21% | 5,343,290 |
| Aug 10, 2026 | 1.80 | 2.07 | 1.70 | 2.07 | 2.07 | 15.00% | 7,696,707 |
| Aug 7, 2026 | 1.80 | 1.90 | 1.76 | 1.80 | 1.80 | - | 2,862,797 |
| Aug 6, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | -6.01% | 3,597,683 |
| Aug 5, 2026 | 1.80 | 1.92 | 1.70 | 1.92 | 1.92 | 6.39% | 2,611,022 |
| Aug 4, 2026 | 1.85 | 1.90 | 1.72 | 1.80 | 1.80 | 1.12% | 3,465,851 |
| Aug 3, 2026 | 1.65 | 1.90 | 1.50 | 1.78 | 1.78 | 4.71% | 5,812,018 |
| Jul 31, 2026 | 1.45 | 1.80 | 1.53 | 1.70 | 1.70 | 7.94% | 6,801,724 |
| Jul 30, 2026 | 1.70 | 1.80 | 1.51 | 1.58 | 1.58 | -7.35% | 7,118,380 |
| Jul 29, 2026 | 1.65 | 1.90 | 1.62 | 1.70 | 1.70 | 3.03% | 9,872,986 |
| Jul 28, 2026 | 1.70 | 1.80 | 1.50 | 1.65 | 1.65 | -2.94% | 6,161,922 |
| Jul 27, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 3,597,843 |
| Jul 24, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,239,642 |
| Jul 23, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,431,504 |
| Jul 22, 2026 | 1.80 | 1.90 | 1.63 | 1.70 | 1.70 | -5.56% | 5,484,231 |
| Jul 21, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,473,010 |
| Jul 20, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,534,825 |
| Jul 17, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 7,991,632 |
| Jul 16, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 4,275,188 |
| Jul 15, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 13,073,076 |
| Jul 14, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,001,412 |
| Jul 13, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 6,846,055 |
| Jul 10, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 6,294,353 |
| Jul 9, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,651,886 |
| Jul 8, 2026 | 1.70 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 8,796,311 |
| Jul 7, 2026 | 1.65 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 3,411,920 |
| Jul 6, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 1,377,234 |
| Jul 3, 2026 | 1.80 | 1.90 | 1.60 | 1.70 | 1.70 | -5.56% | 3,026,045 |
| Jul 2, 2026 | 1.80 | 1.91 | 1.70 | 1.80 | 1.80 | - | 3,866,619 |
| Jul 1, 2026 | 1.70 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 9,577,256 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,582,412 |
| Jun 29, 2026 | 1.60 | 1.90 | 1.60 | 1.70 | 1.70 | 10.39% | 19,531,772 |
| Jun 26, 2026 | 1.50 | 1.68 | 1.40 | 1.54 | 1.54 | 2.67% | 4,757,059 |
| Jun 25, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,118,217 |
| Jun 24, 2026 | 1.44 | 1.58 | 1.40 | 1.50 | 1.50 | - | 868,996 |
| Jun 23, 2026 | 1.60 | 1.70 | 1.45 | 1.50 | 1.50 | -6.25% | 3,335,542 |
| Jun 22, 2026 | 1.35 | 1.75 | 1.30 | 1.60 | 1.60 | 18.52% | 10,364,718 |
| Jun 19, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.89% | 975,660 |
| Jun 18, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 703,997 |
| Jun 17, 2026 | 1.33 | 1.40 | 1.30 | 1.33 | 1.33 | - | 1,102,879 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -1.85% | 1,251,540 |
| Jun 15, 2026 | 1.35 | 1.45 | 1.30 | 1.35 | 1.35 | - | 6,716,733 |