Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 7.51
+0.15 (2.04%)
Feb 12, 2026, 3:22 PM GMT
LON:0F6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.51 | 7.74 | 7.51 | 7.52 | - | 2.11% | 1,687 |
| Feb 11, 2026 | 7.24 | 7.36 | 7.21 | 7.36 | 7.36 | 2.01% | 130 |
| Feb 10, 2026 | 7.15 | 7.26 | 7.15 | 7.22 | 7.22 | 1.76% | 2,995 |
| Feb 9, 2026 | 6.90 | 7.17 | 6.86 | 7.09 | 7.09 | 3.28% | 6,956 |
| Feb 6, 2026 | 6.85 | 6.87 | 6.79 | 6.87 | 6.87 | -0.15% | 1,157 |
| Feb 5, 2026 | 6.77 | 6.93 | 6.77 | 6.88 | 6.88 | 0.66% | 1,650 |
| Feb 4, 2026 | 6.73 | 6.88 | 6.73 | 6.83 | 6.83 | 4.59% | 2,715 |
| Feb 3, 2026 | 6.63 | 6.63 | 6.53 | 6.53 | 6.53 | 0.93% | 328 |
| Feb 2, 2026 | 6.28 | 6.47 | 6.19 | 6.47 | 6.47 | -1.67% | 8,004 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.49 | 6.58 | 6.58 | -2.88% | 19,502 |
| Jan 29, 2026 | 6.67 | 6.81 | 6.67 | 6.78 | 6.78 | 2.19% | 1,518 |
| Jan 28, 2026 | 6.61 | 6.64 | 6.60 | 6.63 | 6.63 | 1.22% | 121 |
| Jan 27, 2026 | 6.55 | 6.55 | 6.46 | 6.55 | 6.55 | -0.15% | 3,744 |
| Jan 26, 2026 | 6.40 | 6.62 | 6.40 | 6.56 | 6.56 | 3.47% | 10,570 |
| Jan 23, 2026 | 6.29 | 6.39 | 6.29 | 6.34 | 6.34 | 1.77% | 8,852 |
| Jan 22, 2026 | 6.26 | 6.28 | 6.19 | 6.23 | 6.23 | 0.48% | 53,972 |
| Jan 21, 2026 | 6.13 | 6.21 | 6.03 | 6.20 | 6.20 | 2.31% | 1,419 |
| Jan 20, 2026 | 6.03 | 6.07 | 5.97 | 6.06 | 6.06 | -0.98% | 2,274 |
| Jan 19, 2026 | 6.14 | 6.19 | 6.11 | 6.12 | 6.12 | -2.08% | 7,656 |
| Jan 16, 2026 | 6.02 | 6.25 | 6.02 | 6.25 | 6.25 | 4.25% | 150,264 |
| Jan 15, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.60% | 4,473 |
| Jan 14, 2026 | 6.05 | 6.16 | 6.00 | 6.16 | 6.16 | 1.40% | 939 |
| Jan 13, 2026 | 5.90 | 6.09 | 5.90 | 6.07 | 6.07 | 3.41% | 425 |
| Jan 12, 2026 | 6.02 | 6.03 | 5.87 | 5.87 | 5.87 | -1.92% | 2,511 |
| Jan 9, 2026 | 5.89 | 5.99 | 5.89 | 5.99 | 5.99 | 4.27% | 717 |
| Jan 8, 2026 | 5.73 | 5.74 | 5.59 | 5.74 | 5.74 | 0.44% | 3,657 |
| Jan 7, 2026 | 5.79 | 5.79 | 5.66 | 5.72 | 5.72 | -3.38% | 7,413 |
| Jan 6, 2026 | 6.11 | 6.22 | 5.83 | 5.92 | 5.92 | -2.55% | 4,597 |
| Jan 5, 2026 | 6.04 | 6.27 | 5.96 | 6.07 | 6.07 | 7.62% | 40,515 |
| Jan 2, 2026 | 5.48 | 5.69 | 5.48 | 5.64 | 5.64 | 1.26% | 1,049 |
| Dec 31, 2025 | 5.34 | 5.63 | 5.33 | 5.57 | 5.57 | 9.43% | 7,975 |
| Dec 30, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.79% | 837 |
| Dec 29, 2025 | 4.95 | 5.07 | 4.95 | 5.05 | 5.05 | 2.85% | 273 |
| Dec 24, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -0.57% | 1,714 |
| Dec 23, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | - | 118 |
| Dec 22, 2025 | 4.83 | 4.94 | 4.82 | 4.94 | 4.94 | 2.45% | 414 |
| Dec 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | 7 |
| Dec 18, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.04% | 12 |
| Dec 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.21% | 10 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -4.96% | 48 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.88% | 645 |
| Dec 12, 2025 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | 1.40% | 15 |
| Dec 11, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | 10 |
| Dec 10, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.92% | 4,508 |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.17% | 7,000 |
| Dec 8, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.97% | 1,002 |
| Dec 5, 2025 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 2.08% | 1,657 |
| Dec 4, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 0.50% | 237 |
| Dec 3, 2025 | 4.90 | 5.05 | 4.90 | 5.03 | 5.03 | 4.40% | 34,365 |
| Dec 2, 2025 | 4.81 | 4.85 | 4.80 | 4.82 | 4.82 | -1.63% | 1,070 |