Interoil Exploration and Production ASA (LON:0EVE)
London · Delayed Price · Currency is GBP · Price in NOK 5.41
+0.06 (1.03%)
At close: Mar 27, 2026
LON:0EVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.87 | 6.00 | 5.41 | 5.41 | 5.41 | 1.03% | 62,534 |
| Mar 26, 2026 | 4.89 | 5.88 | 4.75 | 5.35 | 5.35 | 16.18% | 133,121 |
| Mar 25, 2026 | 4.55 | 4.78 | 4.44 | 4.61 | 4.61 | -11.78% | 53,256 |
| Mar 24, 2026 | 5.26 | 5.59 | 4.98 | 5.22 | 5.22 | 4.50% | 77,388 |
| Mar 23, 2026 | 6.68 | 6.77 | 4.85 | 5.00 | 5.00 | -20.71% | 80,258 |
| Mar 20, 2026 | 6.89 | 6.94 | 5.92 | 6.30 | 6.30 | -7.08% | 156,128 |
| Mar 19, 2026 | 6.43 | 6.95 | 6.34 | 6.78 | 6.78 | 17.81% | 224,588 |
| Mar 18, 2026 | 5.17 | 5.76 | 4.85 | 5.76 | 5.76 | 2.95% | 414,524 |
| Mar 17, 2026 | 5.46 | 5.96 | 5.46 | 5.59 | 5.59 | 8.23% | 386,372 |
| Mar 16, 2026 | 5.30 | 5.90 | 4.85 | 5.17 | 5.17 | 10.96% | 128,434 |
| Mar 13, 2026 | 4.70 | 5.71 | 4.55 | 4.66 | 4.66 | 8.38% | 301,892 |
| Mar 12, 2026 | 4.14 | 4.40 | 4.14 | 4.30 | 4.30 | 14.44% | 141,104 |
| Mar 11, 2026 | 4.15 | 4.15 | 3.43 | 3.75 | 3.75 | -10.43% | 111,776 |
| Mar 10, 2026 | 4.70 | 4.89 | 3.85 | 4.19 | 4.19 | -14.92% | 648,944 |
| Mar 9, 2026 | 4.90 | 5.72 | 4.31 | 4.93 | 4.93 | 49.24% | 238,058 |
| Mar 6, 2026 | 2.74 | 3.48 | 2.71 | 3.30 | 3.30 | 26.68% | 82,158 |
| Mar 5, 2026 | 2.85 | 3.23 | 2.60 | 2.61 | 2.60 | -65.13% | 20,652 |
| Mar 4, 2026 | 7.63 | 8.89 | 7.20 | 7.47 | 7.47 | 13.18% | 31,548 |
| Mar 3, 2026 | 3.86 | 6.60 | 3.80 | 6.60 | 6.60 | 154.53% | 10,214 |
| Mar 2, 2026 | 1.13 | 2.59 | 1.13 | 2.59 | 2.59 | 138.77% | 20,163 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 8.60% | 150 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 95 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.74% | 124 |
| Feb 19, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | 4.29% | 340 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.98% | 804 |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.60% | 155 |
| Feb 16, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 9.34% | 1,304 |
| Feb 12, 2026 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | 0.11% | 265 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.62% | 759 |
| Feb 10, 2026 | 1.09 | 1.20 | 0.96 | 0.96 | 0.96 | -17.46% | 6,413 |
| Feb 9, 2026 | 0.82 | 1.18 | 0.82 | 1.16 | 1.16 | 40.93% | 1,327 |
| Feb 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.78% | 150 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.01% | 1,000 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 10.05% | 6,596 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -13.03% | 218 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 14.72% | 3,501 |
| Jan 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.04% | 1,505 |
| Jan 8, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -5.35% | 909 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.86 | 0.93 | 0.93 | 5.77% | 21,358 |
| Jan 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -10.20% | 12,354 |
| Jan 5, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 22.96% | 775 |
| Jan 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.24% | 2,167 |
| Dec 29, 2025 | 0.60 | 0.99 | 0.60 | 0.85 | 0.85 | 63.46% | 15,359 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.52 | 0.52 | 0.52 | 3.79% | 2,004 |
| Dec 22, 2025 | 0.83 | 0.83 | 0.50 | 0.50 | 0.50 | -39.64% | 771 |
| Dec 18, 2025 | 0.72 | 0.83 | 0.72 | 0.83 | 0.83 | -7.88% | 10,117 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -14.03% | 100 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -9.97% | 963 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 9.81% | 87 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | 904 |