EOG Resources, Inc. (ETR:EO5)
Germany · Delayed Price · Currency is EUR 132.05
+3.85 (3.00%)
At close: Oct 8, 2026
ETR:EO5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 128.60 | 132.05 | 128.60 | 132.05 | 132.05 | 3.00% | 1 |
| Oct 7, 2026 | 128.90 | 129.45 | 128.20 | 128.20 | 128.20 | -0.19% | 46 |
| Oct 6, 2026 | 128.25 | 128.45 | 127.40 | 128.45 | 128.45 | -0.27% | 12 |
| Oct 5, 2026 | 125.65 | 128.80 | 125.65 | 128.80 | 128.80 | 3.00% | - |
| Oct 2, 2026 | 124.90 | 125.25 | 124.20 | 125.05 | 125.05 | -0.20% | 87 |
| Oct 1, 2026 | 121.65 | 125.30 | 121.65 | 125.30 | 125.30 | 2.29% | - |
| Sep 30, 2026 | 123.75 | 123.80 | 122.50 | 122.50 | 122.50 | -0.65% | - |
| Sep 29, 2026 | 124.00 | 124.00 | 123.30 | 123.30 | 123.30 | -0.96% | - |
| Sep 28, 2026 | 124.75 | 125.40 | 124.25 | 124.50 | 124.50 | 0.32% | 22 |
| Sep 25, 2026 | 124.35 | 124.35 | 123.70 | 124.10 | 124.10 | -2.01% | 35 |
| Sep 24, 2026 | 124.45 | 126.65 | 124.45 | 126.65 | 126.65 | 1.28% | 62 |
| Sep 23, 2026 | 121.75 | 125.05 | 121.75 | 125.05 | 125.05 | 1.34% | - |
| Sep 22, 2026 | 123.85 | 123.85 | 122.15 | 123.40 | 123.40 | 0.61% | 13 |
| Sep 21, 2026 | 124.75 | 125.10 | 122.65 | 122.65 | 122.65 | -3.35% | 2 |
| Sep 18, 2026 | 125.95 | 126.90 | 125.95 | 126.90 | 126.90 | 0.95% | 81 |
| Sep 17, 2026 | 126.50 | 126.50 | 125.40 | 125.70 | 125.70 | -0.24% | 18 |
| Sep 16, 2026 | 132.40 | 132.40 | 126.00 | 126.00 | 126.00 | -4.94% | 21 |
| Sep 15, 2026 | 130.15 | 132.55 | 129.45 | 132.55 | 132.55 | 1.73% | 259 |
| Sep 14, 2026 | 129.20 | 130.30 | 128.75 | 130.30 | 130.30 | 3.62% | 21 |
| Sep 11, 2026 | 126.80 | 126.80 | 125.75 | 125.75 | 125.75 | -0.20% | 330 |
| Sep 10, 2026 | 126.30 | 128.45 | 124.90 | 126.00 | 126.00 | -0.79% | 71 |
| Sep 9, 2026 | 125.65 | 127.00 | 125.55 | 127.00 | 127.00 | 0.95% | 31 |
| Sep 8, 2026 | 126.85 | 126.85 | 125.80 | 125.80 | 125.80 | -0.16% | 96 |
| Sep 7, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.84% | 150 |
| Sep 4, 2026 | 124.90 | 124.95 | 124.65 | 124.95 | 124.95 | -1.65% | 166 |
| Sep 3, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -0.66% | - |
| Sep 2, 2026 | 129.00 | 129.00 | 127.90 | 127.90 | 127.90 | 0.83% | 180 |
| Sep 1, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 2.13% | - |
| Aug 31, 2026 | 124.80 | 124.80 | 124.20 | 124.20 | 124.20 | 0.36% | 130 |
| Aug 28, 2026 | 124.50 | 124.50 | 123.75 | 123.75 | 123.75 | 0.61% | 7 |
| Aug 27, 2026 | 124.35 | 124.35 | 123.00 | 123.00 | 123.00 | -1.56% | 16 |
| Aug 26, 2026 | 125.15 | 125.15 | 124.95 | 124.95 | 124.95 | -5.80% | 50 |
| Aug 24, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1.69% | 36 |
| Aug 21, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -0.46% | 5 |
| Aug 20, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | 1.31% | - |
| Aug 19, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 0.98% | - |
| Aug 18, 2026 | 128.35 | 128.35 | 128.10 | 128.10 | 128.10 | 3.31% | 9 |
| Aug 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.65% | - |
| Aug 14, 2026 | 123.85 | 123.85 | 123.20 | 123.20 | 123.20 | -0.08% | 16 |
| Aug 13, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.04% | - |
| Aug 12, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -0.32% | - |
| Aug 11, 2026 | 123.05 | 123.75 | 122.80 | 123.75 | 123.75 | 5.77% | 50 |
| Aug 10, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 30 |
| Aug 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.93% | - |
| Aug 6, 2026 | 118.05 | 118.10 | 118.05 | 118.10 | 118.10 | -3.16% | 10 |
| Aug 5, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | -2.28% | 1 |
| Aug 4, 2026 | 125.05 | 125.05 | 124.80 | 124.80 | 124.80 | -2.12% | 6 |
| Aug 3, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.24% | - |
| Jul 31, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -0.74% | - |
| Jul 30, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 4.23% | 30 |