Europa Oil & Gas (Holdings) plc (FRA:EGN)
Germany · Delayed Price · Currency is EUR 0.0165
-0.0005 (-2.94%)
At close: Apr 24, 2026
FRA:EGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -2.94% | - |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.68% | - |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.42% | 7,445 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 54.84% | 2,000 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | - |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.57% | - |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.38% | - |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 45,558 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | 60,000 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.00% | - |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | - |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | - |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.21% | - |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 26.67% | 3,500 |
| Mar 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -16.67% | 40,010 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 44.00% | 653 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | - |
| Mar 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,000 |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 42.86% | 7,315 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | - |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.90% | - |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.64% | 250 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.00% | 35,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | - |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.56% | 25,000 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.44% | 40,941 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 41,347 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | - |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | - |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | - |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 280 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.27% | - |
| Feb 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.26% | 2,000 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.00% | - |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |