Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.560
+0.035 (2.30%)
May 6, 2026, 4:24 PM GMT
AIM:EOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.53 | 1.65 | 1.40 | 1.53 | 1.53 | - | 1,373,306 |
| May 1, 2026 | 1.65 | 1.70 | 1.40 | 1.53 | 1.53 | -7.58% | 1,733,925 |
| Apr 30, 2026 | 1.58 | 1.70 | 1.50 | 1.65 | 1.65 | 3.12% | 2,315,101 |
| Apr 29, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,181,750 |
| Apr 28, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 391,889 |
| Apr 27, 2026 | 1.35 | 1.70 | 1.38 | 1.60 | 1.60 | -3.03% | 4,299,365 |
| Apr 24, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | -0.90% | 4,106,774 |
| Apr 23, 2026 | 1.60 | 1.67 | 1.67 | 1.67 | 1.67 | -2.06% | 1,566,664 |
| Apr 22, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 497,594 |
| Apr 21, 2026 | 1.58 | 1.75 | 1.50 | 1.70 | 1.70 | 2.10% | 5,589,952 |
| Apr 20, 2026 | 1.58 | 1.67 | 1.50 | 1.67 | 1.67 | 5.71% | 3,774,219 |
| Apr 17, 2026 | 1.51 | 1.65 | 1.50 | 1.58 | 1.58 | - | 1,978,408 |
| Apr 16, 2026 | 1.63 | 1.70 | 1.50 | 1.58 | 1.58 | -3.08% | 1,989,929 |
| Apr 15, 2026 | 1.73 | 1.80 | 1.55 | 1.63 | 1.63 | -5.80% | 4,735,658 |
| Apr 14, 2026 | 1.74 | 1.80 | 1.65 | 1.73 | 1.73 | - | 1,936,044 |
| Apr 13, 2026 | 1.60 | 1.80 | 1.50 | 1.73 | 1.73 | 7.81% | 10,734,180 |
| Apr 10, 2026 | 1.50 | 1.70 | 1.40 | 1.60 | 1.60 | 6.67% | 11,068,100 |
| Apr 9, 2026 | 1.30 | 1.60 | 1.20 | 1.50 | 1.50 | 11.11% | 14,859,310 |
| Apr 8, 2026 | 1.35 | 1.40 | 1.20 | 1.35 | 1.35 | 1.89% | 20,831,610 |
| Apr 7, 2026 | 1.23 | 1.40 | 1.20 | 1.33 | 1.33 | 8.16% | 11,068,550 |
| Apr 2, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -2.00% | 3,661,562 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 2,644,804 |
| Mar 31, 2026 | 1.34 | 1.40 | 1.20 | 1.25 | 1.25 | -3.85% | 2,958,468 |
| Mar 30, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,695,342 |
| Mar 27, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 6.12% | 3,183,602 |
| Mar 26, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | -2.00% | 8,085,915 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 6,679,448 |
| 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 |