Skip to main content
Europa Oil & Gas (Holdings) plc (AIM:EOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.700
+0.100 (6.25%)
Apr 29, 2026, 8:35 AM GMT

AIM:EOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.601.701.501.601.60-391,889
Apr 27, 20261.351.701.381.601.60-3.03%4,299,365
Apr 24, 20261.651.801.501.651.65-0.90%4,106,774
Apr 23, 20261.601.671.671.671.67-2.06%1,566,664
Apr 22, 20261.701.801.601.701.70-497,594
Apr 21, 20261.581.751.501.701.702.10%5,589,952
Apr 20, 20261.581.671.501.671.675.71%3,774,219
Apr 17, 20261.511.651.501.581.58-1,978,408
Apr 16, 20261.631.701.501.581.58-3.08%1,989,929
Apr 15, 20261.731.801.551.631.63-5.80%4,735,658
Apr 14, 20261.741.801.651.731.73-1,936,044
Apr 13, 20261.601.801.501.731.737.81%10,734,180
Apr 10, 20261.501.701.401.601.606.67%11,068,100
Apr 9, 20261.301.601.201.501.5011.11%14,859,310
Apr 8, 20261.351.401.201.351.351.89%20,831,610
Apr 7, 20261.231.401.201.331.338.16%11,068,550
Apr 2, 20261.251.301.201.231.23-2.00%3,661,562
Apr 1, 20261.251.301.221.251.25-2,644,804
Mar 31, 20261.341.401.201.251.25-3.85%2,958,468
Mar 30, 20261.301.401.201.301.30-3,695,342
Mar 27, 20261.301.401.201.301.306.12%3,183,602
Mar 26, 20261.231.301.151.231.23-2.00%8,085,915
Mar 25, 20261.301.301.201.251.25-3.85%6,679,448
Mar 24, 20261.301.351.251.301.30-8,975,436
Mar 23, 20261.321.501.241.301.30-7.14%7,622,806
Mar 20, 20261.401.501.301.401.403.70%1,527,387
Mar 19, 20261.431.501.301.351.35-5.26%2,222,974
Mar 18, 20261.431.551.351.431.43-2,845,020
Mar 17, 20261.431.501.351.431.43-4,408,285
Mar 16, 20261.431.501.351.431.43-868,478
Mar 13, 20261.401.501.351.431.431.79%1,640,272
Mar 12, 20261.451.501.381.401.40-3.45%4,187,588
Mar 11, 20261.451.501.401.451.45-3.33%491,358
Mar 10, 20261.451.601.401.501.503.45%4,825,365
Mar 9, 20261.531.601.401.451.45-3.33%5,610,024
Mar 6, 20261.501.601.411.501.50-5,495,912
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, 20261.601.801.501.601.60-5,277,688
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, 20261.481.551.401.501.50-3.23%1,488,160
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, 20261.401.501.251.331.33-16.14%29,378,100
Feb 9, 20261.631.801.511.581.58-2.77%3,204,261
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, 20261.801.801.601.631.63-7.14%7,698,169
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, 20261.801.901.701.801.80-1,033,306
Jan 26, 20261.902.001.701.801.800.56%3,163,723
Jan 23, 20261.902.001.791.791.79-5.79%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, 20261.851.901.761.801.80-2.70%1,605,959
Jan 7, 20262.002.101.801.851.85-7.50%6,846,572
Jan 6, 20262.102.201.802.002.00-4.76%5,319,947
Jan 5, 20262.202.302.002.102.10-4.55%4,381,777
Jan 2, 20262.102.332.002.202.204.76%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%8,208,979
Dec 12, 20252.252.402.002.152.15-4.44%4,565,466
Dec 11, 20252.032.402.002.252.2511.11%6,291,135
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