EOG Resources, Inc. (ETR:EO5)
Germany · Delayed Price · Currency is EUR 145.20
+0.15 (0.10%)
At close: Oct 28, 2026
ETR:EO5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 143.85 | 145.80 | 143.85 | 145.20 | 145.20 | 0.10% | 78 |
| Oct 27, 2026 | 147.45 | 147.45 | 145.05 | 145.05 | 145.05 | -0.58% | - |
| Oct 26, 2026 | 145.15 | 145.90 | 143.65 | 145.90 | 145.90 | -0.82% | - |
| Oct 23, 2026 | 141.75 | 147.10 | 141.75 | 147.10 | 147.10 | 6.17% | - |
| Oct 22, 2026 | 141.90 | 142.90 | 138.55 | 138.55 | 138.55 | -1.42% | - |
| Oct 21, 2026 | 141.35 | 141.35 | 139.50 | 140.55 | 140.55 | 1.15% | 20 |
| Oct 20, 2026 | 141.05 | 141.80 | 138.95 | 138.95 | 138.95 | -0.75% | - |
| Oct 19, 2026 | 139.75 | 140.00 | 139.75 | 140.00 | 140.00 | 1.49% | - |
| Oct 16, 2026 | 134.85 | 137.95 | 134.85 | 137.95 | 137.95 | 1.44% | 120 |
| Oct 15, 2026 | 138.60 | 138.60 | 136.90 | 136.90 | 135.99 | -1.05% | - |
| Oct 14, 2026 | 136.45 | 138.55 | 136.45 | 138.35 | 137.43 | 1.39% | 4 |
| Oct 13, 2026 | 134.60 | 136.45 | 134.60 | 136.45 | 135.54 | 1.11% | 35 |
| Oct 12, 2026 | 131.80 | 134.95 | 131.80 | 134.95 | 134.05 | 0.97% | - |
| Oct 9, 2026 | 132.00 | 133.65 | 132.00 | 133.65 | 132.76 | 1.21% | - |
| Oct 8, 2026 | 128.60 | 132.05 | 128.60 | 132.05 | 131.17 | 3.00% | 1 |
| Oct 7, 2026 | 128.90 | 129.45 | 128.20 | 128.20 | 127.35 | -0.19% | 46 |
| Oct 6, 2026 | 128.25 | 128.45 | 127.40 | 128.45 | 127.60 | -0.27% | 12 |
| Oct 5, 2026 | 125.65 | 128.80 | 125.65 | 128.80 | 127.94 | 3.00% | - |
| Oct 2, 2026 | 124.90 | 125.25 | 124.20 | 125.05 | 124.22 | -0.20% | 87 |
| Oct 1, 2026 | 121.65 | 125.30 | 121.65 | 125.30 | 124.47 | 2.29% | - |
| Sep 30, 2026 | 123.75 | 123.80 | 122.50 | 122.50 | 121.69 | -0.65% | - |
| Sep 29, 2026 | 124.00 | 124.00 | 123.30 | 123.30 | 122.48 | -0.96% | - |
| Sep 28, 2026 | 124.75 | 125.40 | 124.25 | 124.50 | 123.67 | 0.32% | 22 |
| Sep 25, 2026 | 124.35 | 124.35 | 123.70 | 124.10 | 123.27 | -2.01% | 35 |
| Sep 24, 2026 | 124.45 | 126.65 | 124.45 | 126.65 | 125.81 | 1.28% | 62 |
| Sep 23, 2026 | 121.75 | 125.05 | 121.75 | 125.05 | 124.22 | 1.34% | - |
| Sep 22, 2026 | 123.85 | 123.85 | 122.15 | 123.40 | 122.58 | 0.61% | 13 |
| Sep 21, 2026 | 124.75 | 125.10 | 122.65 | 122.65 | 121.83 | -3.35% | 2 |
| Sep 18, 2026 | 125.95 | 126.90 | 125.95 | 126.90 | 126.06 | 0.95% | 81 |
| Sep 17, 2026 | 126.50 | 126.50 | 125.40 | 125.70 | 124.86 | -0.24% | 18 |
| Sep 16, 2026 | 132.40 | 132.40 | 126.00 | 126.00 | 125.16 | -4.94% | 21 |
| Sep 15, 2026 | 130.15 | 132.55 | 129.45 | 132.55 | 131.67 | 1.73% | 259 |
| Sep 14, 2026 | 129.20 | 130.30 | 128.75 | 130.30 | 129.43 | 3.62% | 21 |
| Sep 11, 2026 | 126.80 | 126.80 | 125.75 | 125.75 | 124.91 | -0.20% | 330 |
| Sep 10, 2026 | 126.30 | 128.45 | 124.90 | 126.00 | 125.16 | -0.79% | 71 |
| Sep 9, 2026 | 125.65 | 127.00 | 125.55 | 127.00 | 126.16 | 0.95% | 31 |
| Sep 8, 2026 | 126.85 | 126.85 | 125.80 | 125.80 | 124.96 | -0.16% | 96 |
| Sep 7, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.16 | 0.84% | 150 |
| Sep 4, 2026 | 124.90 | 124.95 | 124.65 | 124.95 | 124.12 | -1.65% | 166 |
| Sep 3, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 126.21 | -0.66% | - |
| Sep 2, 2026 | 129.00 | 129.00 | 127.90 | 127.90 | 127.05 | 0.83% | 180 |
| Sep 1, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.01 | 2.13% | - |
| Aug 31, 2026 | 124.80 | 124.80 | 124.20 | 124.20 | 123.37 | 0.36% | 130 |
| Aug 28, 2026 | 124.50 | 124.50 | 123.75 | 123.75 | 122.93 | 0.61% | 7 |
| Aug 27, 2026 | 124.35 | 124.35 | 123.00 | 123.00 | 122.18 | -1.56% | 16 |
| Aug 26, 2026 | 125.15 | 125.15 | 124.95 | 124.95 | 124.12 | -5.80% | 50 |
| Aug 24, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 131.77 | 1.69% | 36 |
| Aug 21, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 129.58 | -0.46% | 5 |
| Aug 20, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 130.18 | 1.31% | - |
| Aug 19, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 128.49 | 0.98% | - |