Evolution Petroleum Corporation (FRA:EP7)
Germany · Delayed Price · Currency is EUR 3.020
-0.140 (-4.43%)
At close: Dec 19, 2025
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.59 | -1.60% | - |
| Nov 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -3.59% | - |
| Nov 12, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.78 | 1.56% | 2,500 |
| Nov 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | 0.52% | - |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 1.60% | - |
| Nov 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | - | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -0.53% | - |
| Nov 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | -0.53% | - |
| Nov 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | 1.06% | - |
| Nov 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -1.57% | - |
| Oct 31, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.71 | 2.14% | 285 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | -0.53% | - |
| Oct 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | -1.05% | - |
| Oct 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | -3.06% | - |
| Oct 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.80 | 0.51% | 250 |
| Oct 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | 1.04% | - |
| Oct 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | 0.52% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.52% | - |
| Oct 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | 0.52% | - |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | 0.52% | - |
| Oct 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -5.91% | - |
| Oct 16, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 3.94 | 2.53% | 10 |
| Oct 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.84 | -3.41% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.98 | 3.02% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.86 | -5.69% | - |