Etablissements Maurel & Prom S.A. (LON:0F6L)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.02
-0.09 (-1.20%)
Nov 10, 2026, 4:16 PM GMT
LON:0F6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.10 | 7.10 | 6.95 | 7.02 | 7.02 | -1.20% | 2,456 |
| Nov 9, 2026 | 7.13 | 7.13 | 6.98 | 7.11 | 7.11 | 1.07% | 350 |
| Nov 6, 2026 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | -1.88% | 1,179 |
| Nov 5, 2026 | 7.29 | 7.29 | 7.13 | 7.17 | 7.17 | -4.47% | 625 |
| Nov 4, 2026 | 7.68 | 7.78 | 7.48 | 7.50 | 7.50 | -3.29% | 1,028 |
| Nov 3, 2026 | 7.63 | 7.76 | 7.63 | 7.76 | 7.76 | 1.31% | 1,034 |
| Nov 2, 2026 | 8.02 | 8.02 | 7.66 | 7.66 | 7.66 | -6.30% | 3,592 |
| Oct 30, 2026 | 8.16 | 8.27 | 8.16 | 8.17 | 8.17 | 0.80% | 5,248 |
| Oct 29, 2026 | 8.11 | 8.20 | 8.08 | 8.11 | 8.11 | 0.12% | 184 |
| Oct 28, 2026 | 8.14 | 8.17 | 8.09 | 8.10 | 8.10 | -0.98% | 169 |
| Oct 27, 2026 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 0.49% | 10 |
| Oct 26, 2026 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 0.81% | 908 |
| Oct 23, 2026 | 8.06 | 8.07 | 7.91 | 8.07 | 8.07 | 1.32% | 4,072 |
| Oct 22, 2026 | 8.26 | 8.26 | 7.97 | 7.97 | 7.97 | -2.15% | 8,011 |
| Oct 21, 2026 | 8.06 | 8.23 | 8.06 | 8.14 | 8.14 | 1.31% | 7,086 |
| Oct 20, 2026 | 8.14 | 8.25 | 8.04 | 8.04 | 8.04 | -2.25% | 1,090 |
| Oct 19, 2026 | 8.29 | 8.29 | 8.18 | 8.22 | 8.22 | 0.37% | 236 |
| Oct 16, 2026 | 8.03 | 8.19 | 8.03 | 8.19 | 8.19 | 2.50% | 378 |
| Oct 15, 2026 | 8.27 | 8.27 | 7.93 | 7.99 | 7.99 | -3.79% | 4,194 |
| Oct 14, 2026 | 8.46 | 8.46 | 8.31 | 8.31 | 8.31 | 0.79% | 17,660 |
| Oct 13, 2026 | 8.17 | 8.24 | 8.15 | 8.24 | 8.24 | 1.10% | 119 |
| Oct 12, 2026 | 8.15 | 8.18 | 8.08 | 8.15 | 8.15 | 1.24% | 5,065 |
| Oct 9, 2026 | 8.08 | 8.08 | 8.02 | 8.05 | 8.05 | -0.98% | 12,518 |
| Oct 8, 2026 | 7.90 | 8.13 | 7.90 | 8.13 | 8.13 | 3.30% | 4,837 |
| Oct 7, 2026 | 7.81 | 7.90 | 7.81 | 7.87 | 7.87 | 3.62% | 116 |
| Oct 6, 2026 | 7.87 | 7.91 | 7.54 | 7.60 | 7.60 | -3.37% | 156 |
| Oct 5, 2026 | 7.81 | 7.86 | 7.78 | 7.86 | 7.86 | 2.34% | 1,534 |
| Oct 2, 2026 | 7.80 | 7.83 | 7.68 | 7.68 | 7.68 | 0.13% | 642 |
| Oct 1, 2026 | 7.69 | 7.73 | 7.60 | 7.67 | 7.67 | -2.11% | 5,772 |
| Sep 30, 2026 | 7.89 | 7.89 | 7.81 | 7.84 | 7.84 | -1.76% | 6,490 |
| Sep 29, 2026 | 8.06 | 8.06 | 7.94 | 7.98 | 7.98 | -2.63% | 2,972 |
| Sep 28, 2026 | 8.12 | 8.19 | 8.08 | 8.19 | 8.19 | 2.50% | 1,115 |
| Sep 25, 2026 | 8.01 | 8.08 | 7.97 | 7.99 | 7.99 | -2.44% | 3,746 |
| Sep 24, 2026 | 8.15 | 8.22 | 8.13 | 8.19 | 8.19 | 1.36% | 2,346 |
| Sep 23, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 0.37% | 17,538 |
| Sep 22, 2026 | 8.12 | 8.20 | 7.94 | 8.05 | 8.05 | -0.19% | 14,977 |
| Sep 21, 2026 | 8.17 | 8.24 | 8.07 | 8.07 | 8.07 | -2.12% | 1,787 |
| Sep 18, 2026 | 8.24 | 8.25 | 8.11 | 8.24 | 8.24 | -0.78% | 19 |
| Sep 17, 2026 | 8.22 | 8.31 | 8.19 | 8.31 | 8.31 | -1.54% | 5,302 |
| Sep 16, 2026 | 8.59 | 8.59 | 8.44 | 8.44 | 8.44 | 0.36% | 2,571 |
| Sep 15, 2026 | 8.39 | 8.48 | 8.33 | 8.41 | 8.41 | -0.18% | 69,124 |
| Sep 14, 2026 | 8.27 | 8.53 | 8.26 | 8.42 | 8.42 | 2.62% | 3,243 |
| Sep 11, 2026 | 8.29 | 8.29 | 8.16 | 8.21 | 8.21 | -0.42% | 3,192 |
| Sep 10, 2026 | 8.32 | 8.34 | 8.24 | 8.24 | 8.24 | -1.02% | 1,428 |
| Sep 9, 2026 | 8.36 | 8.40 | 8.33 | 8.33 | 8.33 | 1.28% | 377,996 |
| Sep 8, 2026 | 8.18 | 8.22 | 8.18 | 8.22 | 8.22 | 1.42% | 152 |
| Sep 7, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | 2.99% | 804,982 |
| Sep 4, 2026 | 8.11 | 8.11 | 7.81 | 7.87 | 7.87 | -2.84% | 17,343 |
| Sep 3, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.10% | 261 |
| Sep 2, 2026 | 8.10 | 8.19 | 8.08 | 8.19 | 8.19 | 2.18% | 16,955 |