Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 8.23
+0.07 (0.86%)
Aug 12, 2026, 3:01 PM GMT
LON:0F6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.16 | 8.19 | 8.16 | 8.16 | 8.16 | 2.00% | 7 |
| Aug 10, 2026 | 7.93 | 8.02 | 7.89 | 8.00 | 8.00 | 2.24% | 1,457 |
| Aug 7, 2026 | 7.97 | 7.97 | 7.82 | 7.82 | 7.82 | -2.07% | 513 |
| Aug 6, 2026 | 7.92 | 8.17 | 7.92 | 7.99 | 7.99 | 0.95% | 721 |
| Aug 5, 2026 | 8.05 | 8.08 | 7.91 | 7.91 | 7.91 | - | 56 |
| Aug 4, 2026 | 8.11 | 8.17 | 7.89 | 7.91 | 7.91 | -1.62% | 1,004 |
| Aug 3, 2026 | 7.91 | 8.06 | 7.86 | 8.04 | 8.04 | -1.05% | 20,465 |
| Jul 31, 2026 | 8.16 | 8.23 | 8.13 | 8.13 | 8.13 | 0.37% | 5,130 |
| Jul 30, 2026 | 8.10 | 8.12 | 8.10 | 8.10 | 8.10 | 0.19% | 56 |
| Jul 29, 2026 | 8.08 | 8.12 | 7.95 | 8.08 | 8.08 | 2.02% | 198 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | 7.92 | -2.64% | 314 |
| Jul 27, 2026 | 8.22 | 8.27 | 8.13 | 8.14 | 8.14 | -5.95% | 1,234 |
| Jul 24, 2026 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | 0.52% | 500 |
| Jul 23, 2026 | 8.61 | 8.66 | 8.61 | 8.61 | 8.61 | 2.38% | 333 |
| Jul 22, 2026 | 8.46 | 8.52 | 8.41 | 8.41 | 8.41 | 3.10% | 533 |
| Jul 21, 2026 | 8.03 | 8.17 | 8.03 | 8.15 | 8.15 | 3.07% | 890 |
| Jul 20, 2026 | 8.05 | 8.07 | 7.91 | 7.91 | 7.91 | 1.41% | 258 |
| Jul 17, 2026 | 7.78 | 7.83 | 7.76 | 7.80 | 7.80 | -0.06% | 2,953 |
| Jul 16, 2026 | 7.91 | 7.91 | 7.81 | 7.81 | 7.81 | -1.08% | 323 |
| Jul 15, 2026 | 7.97 | 7.97 | 7.88 | 7.89 | 7.89 | -1.13% | 205 |
| Jul 14, 2026 | 8.12 | 8.12 | 7.94 | 7.98 | 7.98 | 1.14% | 182 |
| Jul 13, 2026 | 7.84 | 7.90 | 7.84 | 7.89 | 7.89 | 0.83% | 346 |
| Jul 10, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -0.70% | 211 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -2.41% | 150 |
| Jul 8, 2026 | 7.91 | 8.11 | 7.87 | 8.08 | 8.08 | 5.83% | 5,284 |
| Jul 7, 2026 | 7.63 | 7.68 | 7.56 | 7.63 | 7.63 | 0.20% | 309 |
| Jul 6, 2026 | 7.72 | 7.72 | 7.62 | 7.62 | 7.62 | -0.85% | 9 |
| Jul 3, 2026 | 7.78 | 7.78 | 7.63 | 7.68 | 7.68 | -0.32% | 57 |
| Jul 2, 2026 | 7.59 | 7.71 | 7.55 | 7.71 | 7.71 | 0.59% | 598,056 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.62 | 7.66 | 7.66 | -1.92% | 937 |
| Jun 30, 2026 | 7.68 | 7.81 | 7.67 | 7.81 | 7.81 | 1.96% | 19 |
| Jun 29, 2026 | 7.72 | 7.73 | 7.63 | 7.66 | 7.66 | -0.20% | 781,220 |
| Jun 26, 2026 | 7.68 | 7.72 | 7.68 | 7.68 | 7.68 | 0.26% | 56 |
| Jun 25, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | -5.78% | 5,870 |
| Jun 24, 2026 | 7.95 | 8.13 | 7.72 | 8.13 | 8.13 | 1.31% | 741,312 |
| Jun 23, 2026 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | -1.96% | 14 |
| Jun 22, 2026 | 8.22 | 8.22 | 8.16 | 8.18 | 8.18 | 1.74% | 882 |
| Jun 19, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 1.13% | 56 |
| Jun 18, 2026 | 8.16 | 8.16 | 7.90 | 7.95 | 7.95 | -5.36% | 7,488 |
| Jun 17, 2026 | 8.39 | 8.40 | 8.25 | 8.40 | 8.40 | 1.51% | 3,525 |
| Jun 16, 2026 | 8.41 | 8.44 | 8.28 | 8.28 | 8.28 | -2.59% | 7,606 |
| Jun 15, 2026 | 8.73 | 8.73 | 8.46 | 8.50 | 8.50 | -5.45% | 1,623 |
| Jun 12, 2026 | 8.83 | 9.03 | 8.67 | 8.99 | 8.99 | -4.21% | 533 |
| Jun 11, 2026 | 9.26 | 9.38 | 9.26 | 9.38 | 9.38 | 3.30% | 17 |
| Jun 10, 2026 | 9.08 | 9.10 | 8.97 | 9.08 | 9.08 | -2.68% | 4,989 |
| Jun 9, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.33 | -0.05% | 1,390 |
| Jun 8, 2026 | 9.41 | 9.44 | 9.27 | 9.34 | 9.34 | 0.70% | 32 |
| Jun 5, 2026 | 9.01 | 9.34 | 9.01 | 9.27 | 9.27 | 1.64% | 16 |
| Jun 4, 2026 | 9.12 | 9.29 | 9.02 | 9.12 | 9.12 | -2.09% | 3,095 |
| Jun 3, 2026 | 9.19 | 9.33 | 9.14 | 9.32 | 9.32 | 3.73% | 1,316 |