Evolution Petroleum Corporation (FRA:EP7)
Germany · Delayed Price · Currency is EUR 3.320
+0.180 (5.73%)
At close: Jan 29, 2026
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jan 29, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 5.73% | 1,000 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 20, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 329 |
| Jan 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Jan 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Jan 13, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | 9.86% | 465 |
| Jan 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jan 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Jan 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jan 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Jan 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | - |
| Jan 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Jan 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Dec 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Dec 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Dec 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Dec 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Dec 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Dec 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -0.58% | - |
| Dec 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -1.70% | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 0.57% | - |
| Dec 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | -2.23% | - |
| Dec 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Dec 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 2.29% | - |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 3.55% | - |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | -2.87% | - |
| Dec 2, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.38 | 3.57% | 480 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.26 | 1.20% | - |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | - | - |
| Nov 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | 1.84% | - |
| Nov 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | -1.21% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 0.61% | - |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | 2.50% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | -4.19% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | -4.02% | - |
| Nov 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | - | - |
| Nov 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -3.87% | - |
| Nov 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | -2.16% | - |