Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 8.21
-0.04 (-0.42%)
Sep 11, 2026, 3:10 PM GMT
LON:0F6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | - | 0.61% | 20 |
| 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 |
| Sep 1, 2026 | 8.03 | 8.07 | 7.97 | 8.02 | 8.02 | 1.07% | 22,086 |
| Aug 31, 2026 | 8.08 | 8.10 | 7.93 | 7.93 | 7.93 | 1.15% | 17,591 |
| Aug 28, 2026 | 7.81 | 7.89 | 7.80 | 7.84 | 7.84 | 2.15% | 653,380 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | -1.41% | 167 |
| Aug 26, 2026 | 7.70 | 7.80 | 7.67 | 7.79 | 7.79 | -0.06% | 854,957 |
| Aug 25, 2026 | 7.89 | 7.89 | 7.79 | 7.79 | 7.79 | -1.39% | 224 |
| Aug 24, 2026 | 8.44 | 8.45 | 8.28 | 8.28 | 7.90 | -2.76% | 710 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.12 | -1.62% | 21,289 |
| Aug 20, 2026 | 8.50 | 8.68 | 8.46 | 8.66 | 8.26 | 2.06% | 5,365 |
| Aug 19, 2026 | 8.46 | 8.50 | 8.43 | 8.48 | 8.09 | 1.92% | 992 |
| Aug 18, 2026 | 8.31 | 8.36 | 8.28 | 8.32 | 7.94 | 1.77% | 1,333 |
| Aug 17, 2026 | 8.16 | 8.18 | 8.14 | 8.18 | 7.80 | 0.37% | 28,523 |
| Aug 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.77 | -0.55% | 1,534 |
| Aug 13, 2026 | 8.09 | 8.19 | 8.07 | 8.19 | 7.81 | -0.43% | 1,058,002 |
| Aug 12, 2026 | 8.19 | 8.23 | 8.18 | 8.23 | 7.85 | 0.86% | 27 |
| Aug 11, 2026 | 8.16 | 8.19 | 8.16 | 8.16 | 7.78 | 2.00% | 77 |
| Aug 10, 2026 | 7.93 | 8.02 | 7.89 | 8.00 | 7.63 | 2.24% | 1,456 |
| Aug 7, 2026 | 7.97 | 7.97 | 7.82 | 7.82 | 7.46 | -2.07% | 513 |
| Aug 6, 2026 | 7.92 | 8.17 | 7.92 | 7.99 | 7.62 | 0.95% | 721 |
| Aug 5, 2026 | 8.05 | 8.08 | 7.91 | 7.91 | 7.55 | - | 56 |
| Aug 4, 2026 | 8.11 | 8.17 | 7.89 | 7.91 | 7.55 | -1.62% | 1,004 |
| Aug 3, 2026 | 7.91 | 8.06 | 7.86 | 8.04 | 7.67 | -1.05% | 20,465 |
| Jul 31, 2026 | 8.16 | 8.23 | 8.13 | 8.13 | 7.75 | 0.37% | 5,130 |
| Jul 30, 2026 | 8.10 | 8.12 | 8.10 | 8.10 | 7.72 | 0.19% | 56 |
| Jul 29, 2026 | 8.08 | 8.12 | 7.95 | 8.08 | 7.71 | 2.02% | 198 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | 7.56 | -2.64% | 315 |
| Jul 27, 2026 | 8.22 | 8.27 | 8.13 | 8.14 | 7.76 | -5.95% | 1,234 |
| Jul 24, 2026 | 8.48 | 8.65 | 8.48 | 8.65 | 8.25 | 0.52% | 500 |
| Jul 23, 2026 | 8.61 | 8.66 | 8.61 | 8.61 | 8.21 | 2.38% | 333 |
| Jul 22, 2026 | 8.46 | 8.52 | 8.41 | 8.41 | 8.02 | 3.10% | 533 |
| Jul 21, 2026 | 8.03 | 8.17 | 8.03 | 8.15 | 7.78 | 3.07% | 890 |
| Jul 20, 2026 | 8.05 | 8.07 | 7.91 | 7.91 | 7.55 | 1.41% | 258 |
| Jul 17, 2026 | 7.78 | 7.83 | 7.76 | 7.80 | 7.44 | -0.06% | 2,953 |
| Jul 16, 2026 | 7.91 | 7.91 | 7.81 | 7.81 | 7.45 | -1.08% | 323 |
| Jul 15, 2026 | 7.97 | 7.97 | 7.88 | 7.89 | 7.53 | -1.13% | 205 |
| Jul 14, 2026 | 8.12 | 8.12 | 7.94 | 7.98 | 7.61 | 1.14% | 182 |
| Jul 13, 2026 | 7.84 | 7.90 | 7.84 | 7.89 | 7.53 | 0.83% | 346 |
| Jul 10, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.47 | -0.70% | 211 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.52 | -2.41% | 150 |
| Jul 8, 2026 | 7.91 | 8.11 | 7.87 | 8.08 | 7.70 | 5.83% | 5,284 |
| Jul 7, 2026 | 7.63 | 7.68 | 7.56 | 7.63 | 7.28 | 0.20% | 309 |
| Jul 6, 2026 | 7.72 | 7.72 | 7.62 | 7.62 | 7.27 | -0.85% | 9 |