Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 10.85
-0.58 (-5.07%)
At close: Mar 20, 2026
LON:0F6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.16 | 11.19 | 10.85 | 10.85 | 10.85 | -5.07% | 5,461 |
| Mar 19, 2026 | 10.96 | 11.43 | 10.95 | 11.43 | 11.43 | 4.96% | 2,046 |
| Mar 18, 2026 | 10.88 | 10.89 | 10.57 | 10.89 | 10.89 | -0.46% | 39,312 |
| Mar 17, 2026 | 10.51 | 10.96 | 10.46 | 10.94 | 10.94 | 4.29% | 3,700 |
| Mar 16, 2026 | 10.72 | 10.89 | 10.45 | 10.49 | 10.49 | -1.87% | 48,378 |
| Mar 13, 2026 | 10.55 | 10.74 | 10.18 | 10.69 | 10.69 | 0.85% | 10,630 |
| Mar 12, 2026 | 9.93 | 10.68 | 9.82 | 10.60 | 10.60 | 6.43% | 3,495 |
| Mar 11, 2026 | 9.76 | 9.96 | 9.69 | 9.96 | 9.96 | 2.68% | 4,887 |
| Mar 10, 2026 | 9.30 | 9.84 | 9.30 | 9.70 | 9.70 | 0.41% | 7,075 |
| Mar 9, 2026 | 9.68 | 9.75 | 9.43 | 9.66 | 9.66 | 3.21% | 961 |
| Mar 6, 2026 | 9.40 | 9.42 | 9.26 | 9.36 | 9.36 | -1.21% | 178 |
| Mar 5, 2026 | 9.64 | 9.64 | 9.45 | 9.48 | 9.48 | -1.51% | 2,121 |
| Mar 4, 2026 | 9.47 | 9.63 | 9.44 | 9.62 | 9.62 | 0.26% | 4,045 |
| Mar 3, 2026 | 9.40 | 9.60 | 9.30 | 9.60 | 9.60 | 0.73% | 328 |
| Mar 2, 2026 | 9.46 | 9.70 | 9.38 | 9.53 | 9.53 | 6.66% | 12,920 |
| Feb 27, 2026 | 9.00 | 9.07 | 8.93 | 8.93 | 8.93 | -0.33% | 12,281 |
| Feb 26, 2026 | 9.26 | 9.30 | 8.87 | 8.96 | 8.96 | -2.45% | 2,279 |
| Feb 25, 2026 | 9.02 | 9.21 | 9.02 | 9.19 | 9.19 | 2.28% | 773 |
| Feb 24, 2026 | 8.87 | 8.99 | 8.81 | 8.98 | 8.98 | 2.57% | 12,185 |
| Feb 23, 2026 | 8.61 | 8.81 | 8.56 | 8.76 | 8.76 | 1.33% | 534 |
| Feb 20, 2026 | 8.81 | 8.84 | 8.41 | 8.64 | 8.64 | 0.93% | 2,395 |
| Feb 19, 2026 | 8.09 | 8.56 | 8.00 | 8.56 | 8.56 | 10.81% | 2,254 |
| Feb 18, 2026 | 7.61 | 7.73 | 7.57 | 7.73 | 7.73 | 3.07% | 605 |
| Feb 17, 2026 | 7.67 | 7.78 | 7.50 | 7.50 | 7.50 | -1.51% | 93 |
| Feb 16, 2026 | 7.41 | 7.61 | 7.15 | 7.61 | 7.61 | 1.47% | 2,815 |
| Feb 13, 2026 | 7.51 | 7.58 | 7.50 | 7.50 | 7.50 | -0.13% | 10,487 |
| Feb 12, 2026 | 7.51 | 7.74 | 7.47 | 7.51 | 7.51 | 2.04% | 4,662 |
| 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 |