Skip to main content
Europa Oil & Gas (Holdings) plc (AIM:EOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.100
+0.325 (18.31%)
At close: Dec 5, 2025

AIM:EOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.782.301.812.102.1018.31%14,189,310
Dec 4, 20251.781.851.731.781.78-1,486,225
Dec 3, 20251.781.811.721.781.78-746,078
Dec 2, 20251.781.851.721.781.78-1,458,911
Dec 1, 20251.801.891.701.781.78-1.39%4,475,936
Nov 28, 20251.681.901.671.801.807.46%5,805,281
Nov 27, 20251.681.751.551.681.68-3,381,344
Nov 26, 20251.731.751.601.681.68-6.94%2,825,998
Nov 25, 20251.681.801.641.801.807.46%4,787,514
Nov 24, 20251.971.971.801.681.68-6.94%4,086,154
Nov 21, 20251.651.901.601.801.809.09%7,020,932
Nov 20, 20251.781.841.611.651.65-7.04%5,602,732
Nov 19, 20251.681.851.621.781.785.97%12,649,950
Nov 18, 20251.551.731.401.681.688.06%9,295,079
Nov 17, 20251.631.621.501.551.55-4.62%4,216,629
Nov 14, 20251.701.691.551.631.63-4.41%3,023,856
Nov 13, 20251.731.771.651.701.70-1.45%1,937,118
Nov 12, 20251.731.801.651.731.73-1,806,967
Nov 11, 20251.751.851.661.731.73-1.43%4,160,386
Nov 10, 20251.681.801.681.751.754.48%1,695,521
Nov 7, 20251.681.721.631.681.68-837,829
Nov 6, 20251.681.741.601.681.68-3,310,561
Nov 5, 20251.681.741.601.681.68-2,446,991
Nov 4, 20251.751.761.601.681.68-4.29%2,303,440
Nov 3, 20251.751.801.701.751.75-5,354,410
Oct 31, 20251.731.891.731.751.751.45%4,916,210
Oct 30, 20251.651.801.701.731.734.55%8,281,695
Oct 29, 20251.601.701.501.651.653.12%2,969,843
Oct 28, 20251.751.801.521.601.60-8.57%6,888,477
Oct 27, 20251.701.891.671.751.752.94%13,070,410
Oct 24, 20251.581.751.501.701.707.94%15,094,510
Oct 23, 20251.581.691.501.581.581.61%5,287,219
Oct 22, 20251.481.591.401.551.555.08%2,811,187
Oct 21, 20251.481.601.411.481.48-14,639,140
Oct 20, 20251.381.631.301.481.487.27%7,060,963
Oct 17, 20251.531.541.221.381.38-9.84%16,072,210
Oct 16, 20251.401.601.321.531.5312.96%9,062,982
Oct 15, 20251.251.401.191.351.358.00%3,805,571
Oct 14, 20251.301.391.231.251.25-3.85%4,224,234
Oct 13, 20251.401.501.251.301.30-7.14%5,813,485
Oct 10, 20251.231.591.291.401.4014.29%17,396,070
Oct 9, 20251.181.301.051.231.234.26%8,715,517
Oct 8, 20251.231.301.151.181.18-4.08%6,256,781
Oct 7, 20251.251.291.161.231.23-2.00%4,355,173
Oct 6, 20251.231.391.201.251.256.38%9,123,303
Oct 3, 20251.181.251.111.181.18-10,204,290
Oct 2, 20251.151.391.131.181.182.17%13,473,510
Oct 1, 20251.281.351.051.151.15-11.54%25,091,440
Sep 30, 20251.151.571.111.301.3013.04%32,834,350
Sep 29, 20251.001.200.991.151.1515.00%18,422,050
Sep 26, 20250.931.050.921.001.008.11%14,942,060
Sep 25, 20250.950.990.910.930.93-2.63%8,059,422
Sep 24, 20250.981.030.860.950.95-2.56%7,535,658
Sep 23, 20250.831.050.810.980.9818.18%28,553,120
Sep 22, 20250.750.840.720.830.8310.00%13,388,190
Sep 19, 20250.780.780.720.750.75-3.23%8,090,294
Sep 18, 20250.680.800.680.780.7814.81%13,216,940
Sep 17, 20250.730.730.680.680.68-6.90%6,975,139
Sep 16, 20250.730.750.700.730.73-1,262,595
Sep 15, 20250.780.800.720.730.73-6.45%6,197,274
Sep 12, 20250.780.800.760.780.78-622,774
Sep 11, 20250.780.800.750.780.78-3,188,452
Sep 10, 20250.750.800.710.780.783.33%4,218,080
Sep 9, 20250.750.780.740.750.75-2,557,149
Sep 8, 20250.780.800.750.750.75-3.23%4,970,733
Sep 5, 20250.850.900.750.780.78-8.82%5,519,335
Sep 4, 20250.780.900.750.850.859.68%10,771,690
Sep 3, 20250.750.890.740.780.783.33%27,639,500
Sep 2, 20250.750.780.700.750.75-9,196,283
Sep 1, 20250.730.800.720.750.753.45%17,256,560
Aug 29, 20250.700.720.660.730.733.57%11,089,980
Aug 28, 20250.700.700.670.700.70-1,975,487
Aug 27, 20250.700.720.690.700.70-3,595,058
Aug 26, 20250.700.730.690.700.70-3,510,341
Aug 22, 20250.680.720.680.700.70-5,048,256
Aug 21, 20250.700.710.680.700.70-1,467,569
Aug 20, 20250.700.710.680.700.70-1,901,682
Aug 19, 20250.700.720.690.700.70-406,416
Aug 18, 20250.730.730.640.700.70-3.45%12,189,240
Aug 15, 20250.730.740.700.730.73-6,285,926
Aug 14, 20250.730.740.720.730.73-2,098,975
Aug 13, 20250.700.790.690.730.733.57%14,751,860
Aug 12, 20250.750.750.650.700.70-6.67%12,717,360
Aug 11, 20250.780.800.720.750.75-3.23%17,100,610
Aug 8, 20250.931.000.750.780.78-16.22%38,084,120
Aug 7, 20250.830.980.800.930.9312.12%54,013,110
Aug 6, 20250.680.990.700.830.8322.22%123,991,800
Aug 5, 20250.630.700.600.680.688.00%73,776,610
Aug 4, 20250.550.740.570.630.6325.00%29,419,500
Aug 1, 20250.530.530.480.500.50-4.76%599,000
Jul 31, 20250.530.540.500.530.53-1,953,017
Jul 30, 20250.500.550.500.530.535.00%5,371,895
Jul 29, 20250.500.540.490.500.50-202,878
Jul 28, 20250.530.550.490.500.50-4.76%1,176,985
Jul 25, 20250.500.540.520.530.535.00%1,725,715
Jul 24, 20250.500.520.490.500.505.26%1,458,005
Jul 23, 20250.480.500.460.480.485.56%3,489,356
Jul 22, 20250.480.500.450.450.45-5.26%1,039,241
Jul 21, 20250.480.500.490.480.48-6,383,535
Jul 18, 20250.500.520.480.480.48-5.00%4,555,248