Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 4.820
-0.030 (-0.62%)
Dec 19, 2025, 8:00 AM BST
LON:0F6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.62% | 14 |
| 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 |
| Dec 1, 2025 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 3.20% | 25 |
| Nov 28, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.59% | 1,300 |
| Nov 27, 2025 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.21% | 4 |
| Nov 26, 2025 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | - | 5,077 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.71% | 1 |
| Nov 21, 2025 | 4.80 | 4.83 | 4.80 | 4.82 | 4.82 | -3.64% | 5 |
| Nov 20, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 3.65% | 4 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.31% | - |
| Nov 18, 2025 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | -2.82% | 570 |
| Nov 17, 2025 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | 2.86% | 926 |
| Nov 14, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.16% | - |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.78% | 214 |
| Nov 10, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 2.49% | 81 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | -1.58% | 168 |
| Nov 4, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -0.86% | 1,272 |
| Nov 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.00% | 979 |
| Oct 31, 2025 | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | 3.66% | 7 |
| Oct 30, 2025 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 1.49% | 13 |
| Oct 29, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | 0.44% | 4 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -3.11% | 3,953 |
| Oct 27, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.64% | 5 |
| Oct 24, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.73% | 4 |
| Oct 23, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 4.39% | 45 |
| Oct 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.83% | 11 |
| Oct 21, 2025 | 4.54 | 4.54 | 4.47 | 4.47 | 4.47 | -1.32% | 9 |
| Oct 20, 2025 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | 1.71% | 39 |
| 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 |