Evolution Petroleum Corporation (FRA:EP7)
Germany · Delayed Price · Currency is EUR 3.235
+0.030 (0.94%)
At close: Jul 17, 2026
FRA:EP7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.94% | - |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.44% | - |
| Jul 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.15% | - |
| Jul 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Jul 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | - |
| Jul 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.64% | - |
| Jul 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Jul 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.50% | - |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.15% | - |
| Jul 6, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.32% | - |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.72% | - |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | - |
| Jun 29, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Jun 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Jun 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.45% | - |
| Jun 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.54% | - |
| Jun 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Jun 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.15% | - |
| Jun 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.15% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.39% | - |
| Jun 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.34% | - |
| Jun 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -2.32% | - |
| Jun 11, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.56 | 0.96% | - |
| Jun 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.52 | -2.29% | - |
| Jun 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.61 | -0.27% | - |
| Jun 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.62 | -2.61% | - |
| Jun 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.71 | 4.79% | - |
| Jun 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.54 | -0.14% | - |
| Jun 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | 1.67% | - |
| Jun 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 0.98% | - |
| Jun 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -0.14% | - |
| May 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.46 | 0.14% | - |
| May 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -0.70% | - |
| May 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | -3.24% | - |
| May 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.60 | 0.41% | - |
| May 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.58 | -3.40% | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 0.79% | - |
| May 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.68 | -5.01% | - |
| May 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.87 | 1.66% | - |
| May 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.81 | 0.51% | - |
| May 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.79 | 3.72% | - |
| May 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.66 | 7.42% | - |
| May 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.40 | -7.64% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | -8.11% | - |
| May 12, 2026 | 3.96 | 4.13 | 3.96 | 4.13 | 4.01 | 6.86% | 345 |
| May 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.75 | -1.15% | - |