Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 4.454
-0.238 (-5.07%)
At close: Oct 17, 2025
LON:0F6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.56 | 4.59 | 4.45 | 4.45 | 4.45 | -5.07% | 3,242 |
| Oct 16, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -1.01% | 5 |
| Oct 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.51% | 1 |
| Oct 14, 2025 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -1.95% | 103 |
| Oct 13, 2025 | 4.85 | 4.89 | 4.81 | 4.81 | 4.81 | -1.52% | 106 |
| Oct 10, 2025 | 4.94 | 5.00 | 4.88 | 4.88 | 4.88 | -2.61% | 14 |
| Oct 9, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.46% | 3 |
| Oct 8, 2025 | 5.00 | 5.04 | 4.96 | 4.99 | 4.99 | 0.40% | 54 |
| Oct 7, 2025 | 5.06 | 5.06 | 4.94 | 4.97 | 4.97 | -0.54% | 291 |
| Oct 6, 2025 | 4.94 | 5.02 | 4.94 | 5.00 | 5.00 | 1.69% | 629 |
| Oct 3, 2025 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 0.33% | 35 |
| Oct 2, 2025 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | -0.37% | 107 |
| Oct 1, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 0.90% | 4 |
| Sep 30, 2025 | 5.05 | 5.05 | 4.83 | 4.87 | 4.87 | -5.63% | 13,318 |
| Sep 29, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | -0.10% | 2,283 |
| Sep 26, 2025 | 5.07 | 5.17 | 5.05 | 5.17 | 5.17 | 2.48% | 28 |
| Sep 25, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.70% | 217,334 |
| Sep 24, 2025 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | 2.16% | 142 |
| Sep 23, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.37% | 33 |
| Sep 22, 2025 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 2.65% | 2,860 |
| Sep 19, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -1.86% | 15 |
| Sep 18, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.98% | 1 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.49% | 293,033 |
| Sep 16, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 3.12% | 2,267 |
| Sep 15, 2025 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | 0.65% | 20 |
| Sep 12, 2025 | 4.66 | 4.68 | 4.65 | 4.65 | 4.65 | - | 824 |
| Sep 11, 2025 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -0.21% | 26 |
| Sep 10, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -0.55% | 9 |
| Sep 9, 2025 | 4.68 | 4.69 | 4.66 | 4.69 | 4.69 | -1.18% | 2 |
| Sep 8, 2025 | 4.73 | 4.78 | 4.73 | 4.74 | 4.74 | 1.41% | 258 |
| Sep 5, 2025 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -3.23% | 234 |
| Sep 4, 2025 | 4.79 | 4.85 | 4.79 | 4.83 | 4.83 | -0.21% | 23 |
| Sep 3, 2025 | 4.88 | 4.95 | 4.84 | 4.84 | 4.84 | -4.02% | 510,070 |
| Sep 2, 2025 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 0.10% | 40 |
| Sep 1, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -1.37% | 623 |
| Aug 29, 2025 | 5.10 | 5.16 | 5.10 | 5.11 | 5.11 | 1.09% | 71 |
| Aug 28, 2025 | 5.09 | 5.14 | 5.06 | 5.06 | 5.06 | 0.90% | 2,940 |
| Aug 27, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.10% | 140 |
| Aug 26, 2025 | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | -7.74% | 1,585 |
| Aug 25, 2025 | 5.41 | 5.43 | 5.34 | 5.43 | 5.10 | -0.46% | 183 |
| Aug 22, 2025 | 5.46 | 5.48 | 5.42 | 5.45 | 5.12 | 0.93% | 1,563 |
| Aug 21, 2025 | 5.23 | 5.44 | 5.23 | 5.40 | 5.07 | 2.96% | 33 |
| Aug 20, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 4.93 | -0.61% | 250 |
| Aug 19, 2025 | 5.29 | 5.31 | 5.27 | 5.28 | 4.96 | 0.32% | 1,271 |
| Aug 18, 2025 | 5.28 | 5.28 | 5.24 | 5.26 | 4.94 | -0.28% | 455 |
| Aug 15, 2025 | 5.31 | 5.31 | 5.28 | 5.28 | 4.95 | 1.93% | 1,040 |
| Aug 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 4.86 | -1.80% | 30 |
| Aug 13, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 4.95 | -1.22% | 4,108 |
| Aug 12, 2025 | 5.29 | 5.34 | 5.29 | 5.34 | 5.01 | 0.85% | 71 |
| Aug 11, 2025 | 5.34 | 5.34 | 5.29 | 5.29 | 4.97 | -1.40% | 55 |