Interoil Exploration and Production ASA (LON:0EVE)
London · Delayed Price · Currency is GBP · Price in NOK 2.550
+0.010 (0.39%)
At close: Jun 4, 2026
LON:0EVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.39% | 12 |
| Jun 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 6.72% | 1,753 |
| Jun 1, 2026 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | -1.04% | 82 |
| May 29, 2026 | 2.25 | 2.41 | 2.25 | 2.41 | 2.41 | -6.05% | 3,433 |
| May 28, 2026 | 2.50 | 2.56 | 2.48 | 2.56 | 2.56 | 10.34% | 4,735 |
| May 27, 2026 | 2.69 | 2.69 | 2.22 | 2.32 | 2.32 | -8.30% | 10,396 |
| May 26, 2026 | 2.62 | 2.70 | 2.53 | 2.53 | 2.53 | -9.96% | 12,017 |
| May 22, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -3.77% | 300 |
| May 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1,997 |
| May 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | 1,997 |
| May 18, 2026 | 3.00 | 3.02 | 2.89 | 2.89 | 2.89 | -4.93% | 15,870 |
| May 15, 2026 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | 3.75% | 7,622 |
| May 13, 2026 | 2.91 | 2.93 | 2.86 | 2.93 | 2.93 | -0.34% | 320 |
| May 12, 2026 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | 2.44% | 6,349 |
| May 11, 2026 | 3.15 | 3.20 | 2.85 | 2.87 | 2.87 | -1.03% | 72,480 |
| May 8, 2026 | 2.96 | 3.28 | 2.90 | 2.90 | 2.90 | 4.69% | 39,193 |
| May 7, 2026 | 3.05 | 3.05 | 2.73 | 2.77 | 2.77 | -11.78% | 6,806 |
| May 6, 2026 | 3.50 | 3.50 | 3.10 | 3.14 | 3.14 | -8.99% | 1,214 |
| May 5, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -3.90% | 1,370 |
| May 4, 2026 | 3.80 | 3.90 | 3.59 | 3.59 | 3.59 | -3.23% | 1,105 |
| Apr 30, 2026 | 3.93 | 4.20 | 3.71 | 3.71 | 3.71 | -1.07% | 7,260 |
| Apr 29, 2026 | 3.69 | 3.75 | 3.48 | 3.75 | 3.75 | 11.61% | 20,555 |
| Apr 28, 2026 | 3.26 | 3.40 | 3.21 | 3.36 | 3.36 | -2.61% | 1,239 |
| Apr 27, 2026 | 3.65 | 3.80 | 3.35 | 3.45 | 3.45 | -2.82% | 5,107 |
| Apr 24, 2026 | 3.95 | 3.95 | 3.55 | 3.55 | 3.55 | -5.59% | 2,224 |
| Apr 22, 2026 | 3.91 | 3.97 | 3.76 | 3.76 | 3.76 | -3.59% | 13,299 |
| Apr 21, 2026 | 4.12 | 4.12 | 3.77 | 3.90 | 3.90 | -0.26% | 75,580 |
| Apr 20, 2026 | 3.61 | 4.48 | 3.61 | 3.91 | 3.91 | 15.34% | 14,938 |
| Apr 17, 2026 | 4.05 | 4.06 | 3.38 | 3.39 | 3.39 | -17.92% | 90,273 |
| Apr 16, 2026 | 4.40 | 4.48 | 4.07 | 4.13 | 4.13 | -10.22% | 9,268 |
| Apr 15, 2026 | 4.76 | 4.76 | 4.57 | 4.60 | 4.60 | -4.56% | 17,579 |
| Apr 14, 2026 | 5.00 | 5.00 | 4.78 | 4.82 | 4.82 | -5.86% | 5,993 |
| Apr 13, 2026 | 5.28 | 5.40 | 5.06 | 5.12 | 5.12 | 8.70% | 103,525 |
| Apr 10, 2026 | 4.84 | 4.90 | 4.71 | 4.71 | 4.71 | -5.80% | 6,490 |
| Apr 9, 2026 | 4.80 | 5.30 | 4.80 | 5.00 | 5.00 | 7.53% | 115,159 |
| Apr 8, 2026 | 4.25 | 4.73 | 4.25 | 4.65 | 4.65 | -19.55% | 10,788 |
| Apr 7, 2026 | 5.44 | 5.86 | 5.42 | 5.78 | 5.78 | 13.33% | 91,335 |
| Apr 1, 2026 | 4.99 | 5.10 | 4.86 | 5.10 | 5.10 | -10.05% | 21,653 |
| Mar 31, 2026 | 5.99 | 5.99 | 5.55 | 5.67 | 5.67 | -5.03% | 16,378 |
| Mar 30, 2026 | 5.80 | 6.34 | 5.80 | 5.97 | 5.97 | 10.45% | 52,172 |
| 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 |