Evolution Petroleum Corporation (FRA:EP7)
Germany · Delayed Price · Currency is EUR 3.900
+0.040 (1.04%)
Last updated: Oct 24, 2025, 8:03 AM CET
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Oct 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Oct 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.91% | - |
| Oct 16, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 2.53% | 10 |
| Oct 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Oct 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Oct 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Oct 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Oct 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Oct 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Oct 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Sep 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Sep 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| Sep 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.22% | - |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | 0.44% | - |
| Sep 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -0.43% | - |
| Sep 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | 3.60% | - |
| Sep 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.34 | 0.91% | - |
| Sep 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.30 | -0.45% | - |
| Sep 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.32 | -0.45% | - |
| Sep 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.34 | 0.91% | - |
| Sep 10, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.30 | 0.92% | 170 |
| Sep 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 1.87% | - |
| Sep 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -0.93% | - |
| Sep 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.22 | 1.41% | - |
| Sep 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -4.05% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.34 | 0.91% | - |
| Sep 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.30 | 0.92% | - |
| Sep 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | -1.36% | - |
| Aug 29, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.32 | 1.38% | 200 |
| Aug 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Aug 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | - | - |
| Aug 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 1.40% | 550 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | -0.92% | - |
| Aug 22, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.24 | 3.83% | 61 |
| Aug 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | 1.46% | - |
| Aug 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -4.63% | - |
| Aug 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.22 | -1.37% | - |
| Aug 18, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.28 | 2.82% | 1,394 |
| Aug 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -0.47% | - |