Skip to main content
Europa Oil & Gas (Holdings) plc (AIM:EOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.450
-0.050 (-3.32%)
Mar 6, 2026, 12:56 PM GMT

AIM:EOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.501.601.401.501.50-9,438,700
Mar 4, 20261.551.601.401.501.50-8,186,770
Mar 3, 20261.601.801.501.501.50-6.25%8,668,655
Mar 2, 20261.701.801.501.601.60-5,277,687
Feb 27, 20261.551.701.501.601.603.23%2,466,860
Feb 26, 20261.551.601.501.551.55-2,219,971
Feb 25, 20261.551.601.501.551.55-269,099
Feb 24, 20261.631.701.521.551.55-4.62%1,123,059
Feb 23, 20261.581.651.501.631.63-1.52%1,975,182
Feb 20, 20261.581.651.501.651.654.76%2,369,939
Feb 19, 20261.501.601.451.581.585.00%2,158,061
Feb 18, 20261.531.501.501.501.50-3.23%1,488,159
Feb 17, 20261.551.601.501.551.55-2,356,392
Feb 16, 20261.551.651.501.551.55-4,444,743
Feb 13, 20261.581.701.501.551.55-1.59%6,816,551
Feb 12, 20261.301.651.251.581.5821.15%31,826,860
Feb 11, 20261.351.351.251.301.30-1.89%7,154,566
Feb 10, 20261.361.501.251.331.33-16.14%28,626,485
Feb 9, 20261.691.581.581.581.58-2.77%3,204,263
Feb 6, 20261.581.701.501.631.633.17%1,631,289
Feb 5, 20261.601.701.501.581.58-1.56%2,569,869
Feb 4, 20261.651.701.501.601.60-3.03%2,810,732
Feb 3, 20261.631.751.551.651.651.54%1,459,264
Feb 2, 20261.631.701.411.631.63-7,977,695
Jan 30, 20261.701.801.601.631.63-7.14%6,235,754
Jan 29, 20261.801.901.701.751.75-1,784,700
Jan 28, 20261.801.901.701.751.75-2.78%1,339,612
Jan 27, 20261.701.901.701.801.80-1,033,306
Jan 26, 20261.902.001.701.801.800.56%3,163,723
Jan 23, 20261.891.791.791.791.79-5.79%911,519
Jan 22, 20261.751.991.751.901.908.57%4,612,476
Jan 21, 20261.751.851.701.751.75-810,830
Jan 20, 20261.851.901.741.751.75-5.41%3,391,288
Jan 19, 20261.901.901.801.851.85-2.63%2,239,853
Jan 16, 20261.902.001.801.901.904.11%1,841,066
Jan 15, 20261.801.851.701.831.831.39%8,543,736
Jan 14, 20261.851.901.701.801.80-2.70%5,937,704
Jan 13, 20262.002.001.821.851.85-7.50%3,131,143
Jan 12, 20261.902.101.802.002.005.26%1,777,101
Jan 9, 20261.801.971.711.901.905.56%3,567,616
Jan 8, 20261.891.901.761.801.80-2.70%1,605,959
Jan 7, 20262.002.101.801.851.85-7.50%6,846,572
Jan 6, 20262.121.951.952.002.00-4.76%5,319,947
Jan 5, 20262.202.302.002.102.10-4.55%4,381,777
Jan 2, 20262.142.332.002.202.204.76%18,420,690
Dec 31, 20251.802.191.752.102.1016.67%6,495,906
Dec 30, 20252.102.291.761.801.80-6.49%37,258,040
Dec 29, 20251.932.001.851.931.93-706,210
Dec 24, 20251.932.001.851.931.93-318,607
Dec 23, 20251.882.101.801.931.932.67%5,204,142
Dec 22, 20251.881.951.801.881.88-2,416,140
Dec 19, 20252.002.101.801.881.88-5.78%6,529,801
Dec 18, 20252.102.201.911.991.99-11.16%3,023,356
Dec 17, 20252.102.241.922.242.246.67%5,497,511
Dec 16, 20252.102.302.002.102.10-1,800,830
Dec 15, 20252.152.302.002.102.10-2.33%7,455,425
Dec 12, 20252.252.402.002.152.15-4.44%4,565,466
Dec 11, 20252.072.402.002.252.2511.11%5,591,135
Dec 10, 20251.932.201.872.032.035.19%5,396,756
Dec 9, 20251.902.001.801.931.931.32%2,979,863
Dec 8, 20252.102.301.831.901.90-9.52%8,131,124
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