Etablissements Maurel & Prom S.A. (LON:0F6L)
London · Delayed Price · Currency is GBP · Price in EUR 7.68
+0.02 (0.26%)
Jun 26, 2026, 4:23 PM GMT
LON:0F6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.99 | 9.06 | 8.98 | 8.98 | 8.98 | -3.18% | 1,934 |
| Jun 1, 2026 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | 3.23% | 136 |
| May 29, 2026 | 9.11 | 9.16 | 8.99 | 8.99 | 8.99 | -1.53% | 194 |
| May 28, 2026 | 9.18 | 9.30 | 9.13 | 9.13 | 9.13 | -0.44% | 602 |
| May 27, 2026 | 9.57 | 9.57 | 9.15 | 9.17 | 9.17 | -4.68% | 3,605 |
| May 26, 2026 | 9.58 | 9.63 | 9.55 | 9.62 | 9.62 | 0.79% | 1,055 |
| May 25, 2026 | 9.64 | 9.69 | 9.47 | 9.54 | 9.54 | -2.55% | 1,320 |
| May 22, 2026 | 9.84 | 9.89 | 9.79 | 9.79 | 9.79 | -4.21% | 7,700 |
| May 21, 2026 | 10.10 | 10.22 | 10.10 | 10.22 | 10.22 | -1.16% | 251 |
| May 20, 2026 | 10.40 | 10.42 | 10.30 | 10.34 | 10.34 | 0.39% | 3,612 |
| May 19, 2026 | 10.31 | 10.38 | 10.30 | 10.30 | 10.30 | 0.59% | 53 |
| May 18, 2026 | 10.30 | 10.38 | 10.24 | 10.24 | 10.24 | 0.89% | 11,907 |
| May 15, 2026 | 10.10 | 10.17 | 10.05 | 10.15 | 10.15 | 1.10% | 1,153 |
| May 14, 2026 | 10.09 | 10.10 | 10.01 | 10.04 | 10.04 | 0.85% | 197 |
| May 13, 2026 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 0.96% | 2,212 |
| May 12, 2026 | 9.64 | 9.86 | 9.57 | 9.86 | 9.86 | 2.28% | 176 |
| May 11, 2026 | 9.73 | 9.76 | 9.64 | 9.64 | 9.64 | 0.21% | 886 |
| May 8, 2026 | 9.52 | 9.72 | 9.52 | 9.62 | 9.62 | 1.69% | 214 |
| May 7, 2026 | 9.55 | 9.60 | 9.42 | 9.46 | 9.46 | -1.87% | 4,954 |
| May 6, 2026 | 10.04 | 10.10 | 9.50 | 9.64 | 9.64 | -5.21% | 6,993 |
| May 5, 2026 | 10.05 | 10.26 | 10.00 | 10.17 | 10.17 | 2.16% | 28 |
| May 4, 2026 | 9.94 | 9.96 | 9.89 | 9.96 | 9.96 | 0.56% | 198 |
| Apr 30, 2026 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | 1.54% | 6,277 |
| Apr 29, 2026 | 9.61 | 9.82 | 9.61 | 9.75 | 9.75 | 0.98% | 8,438 |
| Apr 28, 2026 | 9.56 | 9.74 | 9.56 | 9.66 | 9.66 | 1.74% | 624 |
| Apr 27, 2026 | 9.42 | 9.58 | 9.42 | 9.49 | 9.49 | 0.37% | 818 |
| Apr 24, 2026 | 9.60 | 9.69 | 9.45 | 9.46 | 9.46 | -0.26% | 1,066 |
| Apr 23, 2026 | 9.64 | 9.68 | 9.48 | 9.48 | 9.48 | 1.07% | 489 |
| Apr 22, 2026 | 9.13 | 9.40 | 9.12 | 9.38 | 9.38 | 2.63% | 605 |
| Apr 21, 2026 | 9.08 | 9.14 | 8.96 | 9.14 | 9.14 | - | 229 |
| Apr 20, 2026 | 9.03 | 9.14 | 9.01 | 9.14 | 9.14 | 5.00% | 2,254 |
| Apr 17, 2026 | 9.44 | 9.50 | 8.58 | 8.71 | 8.71 | -9.18% | 19,631 |