Europa Oil & Gas (Holdings) plc (FRA:EGN)
Germany · Delayed Price · Currency is EUR 0.0205
-0.0010 (-4.65%)
At close: Dec 19, 2025
FRA:EGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.65% | - |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | - |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | - |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.95% | 2,600 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | - |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.63% | - |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | - |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 2,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | - |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | - |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | - |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | - |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.38% | 20,000 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.57% | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.38% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.00% | 500 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 11,000 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | - |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | - |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | - |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,880 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.71% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 3,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.68% | 1,500 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.43% | - |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 130,000 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 251,038 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | - |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.64% | - |
| Oct 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.00% | 6,880 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | - |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | - |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | - |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | - |