Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.905
+0.105 (5.83%)
Sep 18, 2026, 4:35 PM GMT
AIM:EOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.90 | 1.91 | 1.91 | 1.91 | 1.91 | 5.83% | 1,321,285 |
| Sep 17, 2026 | 1.81 | 1.90 | 1.78 | 1.80 | 1.80 | 6.82% | 1,347,645 |
| Sep 16, 2026 | 1.74 | 1.69 | 1.69 | 1.69 | 1.69 | -6.39% | 1,332,902 |
| Sep 15, 2026 | 1.79 | 1.90 | 1.70 | 1.80 | 1.80 | 2.86% | 2,076,003 |
| Sep 14, 2026 | 1.80 | 1.70 | 1.70 | 1.75 | 1.75 | -4.11% | 2,305,683 |
| Sep 11, 2026 | 1.80 | 1.90 | 1.69 | 1.83 | 1.83 | 1.39% | 4,475,742 |
| Sep 10, 2026 | 1.85 | 2.00 | 1.70 | 1.80 | 1.80 | -2.70% | 646,178 |
| Sep 9, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,877,290 |
| Sep 8, 2026 | 1.85 | 1.89 | 1.70 | 1.85 | 1.85 | - | 562,166 |
| Sep 7, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | 9.79% | 5,883,121 |
| Sep 4, 2026 | 1.85 | 2.00 | 1.69 | 1.69 | 1.69 | - | 1,885,895 |
| Sep 3, 2026 | 1.85 | 2.00 | 1.69 | 1.69 | 1.69 | -8.92% | 3,448,176 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.74 | 1.85 | 1.85 | - | 1,798,267 |
| Sep 1, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | 2.78% | 5,421,931 |
| Aug 28, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,264,185 |
| Aug 27, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 882,171 |
| Aug 26, 2026 | 1.90 | 2.00 | 1.70 | 1.80 | 1.80 | -5.26% | 2,002,286 |
| Aug 25, 2026 | 1.80 | 1.95 | 1.70 | 1.90 | 1.90 | 5.56% | 3,062,536 |
| Aug 24, 2026 | 1.84 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 6,684,023 |
| 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 |