Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 4.826
+0.146 (3.12%)
At close: Sep 16, 2025
LON:0F6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 3.12% | 2,266 |
| 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 |
| Aug 8, 2025 | 5.29 | 5.38 | 5.29 | 5.37 | 5.04 | 1.23% | 28 |
| Aug 7, 2025 | 5.26 | 5.32 | 5.26 | 5.30 | 4.98 | -0.19% | 355 |
| Aug 6, 2025 | 5.38 | 5.39 | 5.31 | 5.31 | 4.99 | 2.81% | 6 |
| Aug 5, 2025 | 5.11 | 5.17 | 5.11 | 5.17 | 4.85 | 0.49% | 282 |
| Aug 4, 2025 | 5.18 | 5.20 | 5.14 | 5.14 | 4.83 | -0.96% | 935 |
| Aug 1, 2025 | 5.39 | 5.39 | 5.18 | 5.19 | 4.87 | -2.35% | 1,254 |
| Jul 31, 2025 | 5.31 | 5.32 | 5.28 | 5.32 | 4.99 | 0.57% | 682 |
| Jul 30, 2025 | 5.39 | 5.39 | 5.29 | 5.29 | 4.96 | -0.56% | 213 |
| Jul 29, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 4.99 | 0.66% | 61 |
| Jul 28, 2025 | 5.34 | 5.34 | 5.27 | 5.28 | 4.96 | 0.76% | 128 |
| Jul 25, 2025 | 5.26 | 5.33 | 5.24 | 5.24 | 4.92 | 4.59% | 1,276 |
| Jul 24, 2025 | 5.00 | 5.01 | 4.93 | 5.01 | 4.71 | 0.72% | 840 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.67 | 0.61% | 63 |
| Jul 22, 2025 | 4.95 | 4.97 | 4.94 | 4.94 | 4.64 | 0.45% | 106 |
| Jul 21, 2025 | 4.99 | 4.99 | 4.92 | 4.92 | 4.62 | -2.34% | 1,718 |
| Jul 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.73 | 0.84% | 13 |
| Jul 17, 2025 | 5.06 | 5.06 | 4.95 | 5.00 | 4.69 | -2.29% | 364 |
| Jul 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | -0.29% | 25 |
| Jul 15, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 4.82 | -2.29% | 8 |
| Jul 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.93 | 1.25% | 5 |
| Jul 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 4.87 | 0.39% | 4 |
| Jul 10, 2025 | 5.12 | 5.17 | 5.12 | 5.17 | 4.85 | 0.29% | 1,159 |
| Jul 9, 2025 | 5.19 | 5.19 | 5.15 | 5.15 | 4.84 | -0.58% | 30 |