Energean plc (EERGF)
OTCMKTS · Delayed Price · Currency is USD
11.32
+0.02 (0.18%)
At close: Mar 26, 2026
EERGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.59% | 110 |
| Mar 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% | 200 |
| Mar 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,000 |
| Mar 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 250 |
| Mar 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.43% | 405 |
| Mar 20, 2026 | 12.00 | 12.00 | 11.41 | 11.41 | 11.41 | -9.78% | 305 |
| Mar 19, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 4.63% | 500 |
| Mar 18, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.64% | 101 |
| Mar 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 4.99% | 200 |
| Mar 13, 2026 | 11.63 | 11.63 | 11.59 | 11.59 | 11.59 | -3.34% | 613 |
| Mar 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.48% | 140 |
| Mar 2, 2026 | 12.13 | 12.13 | 11.70 | 11.70 | 11.70 | -2.82% | 1,850 |
| Feb 24, 2026 | 12.13 | 12.13 | 12.04 | 12.04 | 12.04 | -0.74% | 707 |
| Feb 23, 2026 | 12.59 | 12.60 | 12.13 | 12.13 | 12.13 | -2.96% | 2,960 |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 1,606 |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 102 |
| Feb 18, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.95% | 2,300 |
| Feb 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.78% | 2,002 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.11% | 2,000 |
| Feb 4, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 1,493 |
| Jan 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% | 451 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.77 | 11.77 | 11.77 | -2.85% | 875 |
| Jan 28, 2026 | 11.77 | 12.12 | 11.76 | 12.12 | 12.12 | -1.14% | 2,017 |
| Jan 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.45% | 1,002 |
| Jan 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 1,001 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | 103 |
| Jan 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 8.81% | 336 |
| Jan 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -5.50% | 140 |
| Jan 7, 2026 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | -1.56% | 676 |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.96% | 400 |
| Dec 17, 2025 | 11.87 | 11.87 | 11.49 | 11.62 | 11.62 | -2.08% | 4,090 |
| Dec 15, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.49% | 250 |
| Dec 8, 2025 | 12.29 | 12.29 | 12.05 | 12.05 | 12.05 | -5.49% | 800 |
| Dec 3, 2025 | 12.74 | 12.75 | 12.74 | 12.75 | 12.75 | -2.30% | 4,052 |
| Nov 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -3.33% | 300 |
| Nov 11, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 4.98% | 250 |
| Nov 7, 2025 | 13.82 | 13.82 | 12.86 | 12.86 | 12.86 | 3.79% | 2,200 |
| Nov 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.82% | 1,521 |
| Oct 29, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.02% | 600 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.73 | 12.75 | 12.75 | 2.00% | 1,900 |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | 200 |
| Oct 16, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 2.79% | 652 |
| Oct 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.71% | 1,821 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 10.80% | 200 |