EOG Resources, Inc. (ETR:EO5)
Germany
· Delayed Price · Currency is EUR 113.20
+5.62 (5.22%)
At close: Mar 5, 2026
EOG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 112.22 | 113.20 | 112.22 | 113.20 | 113.20 | 5.22% | 48 |
| Mar 4, 2026 | 109.44 | 110.74 | 107.58 | 107.58 | 107.58 | -4.03% | 316 |
| Mar 3, 2026 | 113.94 | 115.18 | 111.84 | 112.10 | 112.10 | 3.05% | 1,067 |
| Mar 2, 2026 | 113.94 | 113.94 | 108.50 | 108.78 | 108.78 | 5.37% | 1,024 |
| Feb 27, 2026 | 104.84 | 104.92 | 103.02 | 103.24 | 103.24 | -1.32% | 123 |
| Feb 26, 2026 | 102.86 | 104.74 | 102.58 | 104.62 | 104.62 | 1.81% | 115 |
| Feb 25, 2026 | 104.66 | 104.70 | 102.66 | 102.76 | 102.76 | -0.85% | 86 |
| Feb 24, 2026 | 105.10 | 105.10 | 103.64 | 103.64 | 103.64 | 0.29% | 256 |
| Feb 23, 2026 | 104.80 | 106.88 | 103.34 | 103.34 | 103.34 | -0.44% | 83 |
| Feb 20, 2026 | 105.58 | 105.58 | 103.80 | 103.80 | 103.80 | -2.33% | 172 |
| Feb 19, 2026 | 104.40 | 106.36 | 104.40 | 106.28 | 106.28 | 3.81% | 326 |
| Feb 18, 2026 | 100.52 | 102.94 | 100.52 | 102.38 | 102.38 | 1.35% | 86 |
| Feb 17, 2026 | 101.00 | 101.02 | 101.00 | 101.02 | 101.02 | -2.72% | 8 |
| Feb 16, 2026 | 102.40 | 103.84 | 102.40 | 103.84 | 103.84 | 2.00% | 30 |
| Feb 13, 2026 | 98.08 | 101.80 | 98.08 | 101.80 | 101.80 | 3.04% | 398 |
| Feb 12, 2026 | 98.90 | 99.85 | 98.80 | 98.80 | 98.80 | 0.73% | 287 |
| Feb 11, 2026 | 97.05 | 98.08 | 97.05 | 98.08 | 98.08 | 3.88% | 27 |
| Feb 10, 2026 | 95.20 | 95.20 | 94.34 | 94.42 | 94.42 | -1.70% | 30 |
| Feb 9, 2026 | 95.92 | 96.17 | 95.20 | 96.05 | 96.05 | 0.32% | 181 |
| Feb 6, 2026 | 97.23 | 97.23 | 95.68 | 95.74 | 95.74 | -2.31% | 79 |
| Feb 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.02% | 35 |
| Feb 4, 2026 | 94.43 | 96.06 | 94.43 | 96.06 | 96.06 | 3.39% | 416 |
| Feb 3, 2026 | 91.93 | 92.91 | 90.60 | 92.91 | 92.91 | 0.15% | 221 |
| Feb 2, 2026 | 90.63 | 92.77 | 90.63 | 92.77 | 92.77 | -1.77% | 470 |
| Jan 30, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -1.03% | - |
| Jan 29, 2026 | 94.87 | 95.42 | 94.87 | 95.42 | 95.42 | 3.17% | 189 |
| Jan 28, 2026 | 91.35 | 92.49 | 91.35 | 92.49 | 92.49 | 2.70% | 155 |
| Jan 27, 2026 | 90.89 | 92.53 | 90.06 | 90.06 | 90.06 | -3.28% | 266 |
| Jan 26, 2026 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 2.12% | 22 |
| Jan 23, 2026 | 90.30 | 91.55 | 90.30 | 91.18 | 91.18 | 1.12% | 113 |
| Jan 22, 2026 | 90.61 | 90.61 | 90.17 | 90.17 | 90.17 | -2.58% | 342 |
| Jan 21, 2026 | 90.81 | 92.63 | 90.81 | 92.56 | 92.56 | 1.54% | 56 |
| Jan 20, 2026 | 91.09 | 91.21 | 91.09 | 91.16 | 91.16 | 0.60% | 6 |
| Jan 19, 2026 | 89.02 | 90.99 | 89.02 | 90.62 | 90.62 | -0.12% | 61 |
| Jan 16, 2026 | 92.85 | 92.85 | 90.73 | 90.73 | 90.73 | -2.25% | 69 |
| Jan 13, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | 91.94 | 2.00% | - |
| Jan 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | -0.03% | - |
| Jan 9, 2026 | 90.68 | 91.03 | 90.50 | 91.03 | 90.17 | 2.55% | 150 |
| Jan 8, 2026 | 88.60 | 88.77 | 88.51 | 88.77 | 87.93 | -0.72% | 101 |
| Jan 7, 2026 | 89.31 | 89.41 | 89.31 | 89.41 | 88.56 | -4.59% | 47 |
| Jan 5, 2026 | 93.24 | 93.71 | 93.24 | 93.71 | 92.82 | 4.20% | 62 |
| Jan 2, 2026 | 89.30 | 90.09 | 89.30 | 89.93 | 89.08 | 0.42% | 227 |
| Dec 30, 2025 | 90.09 | 91.27 | 89.26 | 89.55 | 88.70 | 0.52% | 131 |
| Dec 29, 2025 | 88.66 | 89.21 | 88.66 | 89.09 | 88.25 | 1.25% | 238 |
| Dec 23, 2025 | 88.70 | 88.70 | 87.99 | 87.99 | 87.16 | 0.05% | 360 |
| Dec 22, 2025 | 88.00 | 88.11 | 87.93 | 87.95 | 87.12 | 0.37% | 249 |
| Dec 19, 2025 | 87.89 | 87.89 | 87.63 | 87.63 | 86.80 | -0.14% | 149 |
| Dec 18, 2025 | 89.26 | 89.26 | 87.75 | 87.75 | 86.92 | - | 67 |
| Dec 17, 2025 | 87.57 | 87.75 | 87.54 | 87.75 | 86.92 | 0.57% | 94 |
| Dec 16, 2025 | 90.40 | 90.87 | 87.25 | 87.25 | 86.42 | -6.63% | 290 |
| Dec 15, 2025 | 92.50 | 93.45 | 92.50 | 93.45 | 92.57 | 1.30% | 27 |
| Dec 12, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 91.38 | -2.08% | - |
| Dec 11, 2025 | 95.26 | 95.26 | 94.21 | 94.21 | 93.32 | 0.02% | 69 |
| Dec 10, 2025 | 94.93 | 94.93 | 94.19 | 94.19 | 93.30 | -1.06% | 50 |
| Dec 9, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.30 | -0.67% | - |
| Dec 8, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 94.93 | -1.91% | - |
| Dec 5, 2025 | 97.67 | 97.71 | 97.67 | 97.71 | 96.79 | 1.27% | 169 |
| Dec 4, 2025 | 94.87 | 96.48 | 94.87 | 96.48 | 95.57 | 0.94% | 21 |
| Dec 3, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 94.68 | 1.41% | - |
| Dec 2, 2025 | 95.24 | 95.24 | 93.38 | 94.25 | 93.36 | 0.36% | 61 |
| Dec 1, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.02 | 0.61% | - |
| Nov 28, 2025 | 91.53 | 93.34 | 91.53 | 93.34 | 92.46 | 1.54% | 95 |
| Nov 27, 2025 | 93.85 | 93.85 | 91.92 | 91.92 | 91.05 | 0.19% | 3 |
| Nov 26, 2025 | 91.58 | 91.75 | 91.58 | 91.75 | 90.88 | 0.57% | 8 |
| Nov 25, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 90.37 | -0.97% | - |
| Nov 24, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 91.25 | -1.00% | - |
| Nov 21, 2025 | 91.92 | 93.05 | 91.92 | 93.05 | 92.17 | -1.05% | 216 |
| Nov 20, 2025 | 93.96 | 94.72 | 93.96 | 94.04 | 93.15 | -1.17% | 51 |
| Nov 19, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 94.25 | 1.81% | 83 |
| Nov 18, 2025 | 93.14 | 94.84 | 92.91 | 93.46 | 92.58 | -2.14% | 208 |
| Nov 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.60 | 0.48% | - |
| Nov 14, 2025 | 94.34 | 95.04 | 94.34 | 95.04 | 94.14 | 0.31% | 90 |
| Nov 13, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 93.85 | 0.99% | - |
| Nov 12, 2025 | 94.13 | 94.16 | 93.82 | 93.82 | 92.93 | -1.22% | 853 |
| Nov 11, 2025 | 93.00 | 94.98 | 93.00 | 94.98 | 94.08 | 3.42% | 49 |
| Nov 10, 2025 | 91.67 | 91.84 | 91.24 | 91.84 | 90.97 | 1.27% | 79 |
| Nov 7, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 89.83 | -0.85% | - |
| Nov 6, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 90.60 | -1.12% | - |
| Nov 5, 2025 | 92.04 | 92.51 | 91.39 | 92.51 | 91.63 | 1.30% | 25 |
| Nov 4, 2025 | 91.58 | 91.58 | 90.92 | 91.32 | 90.46 | -0.15% | 79 |
| Nov 3, 2025 | 90.87 | 91.46 | 90.87 | 91.46 | 90.59 | -0.41% | 1 |
| Oct 31, 2025 | 90.91 | 92.00 | 90.91 | 91.84 | 90.97 | 0.07% | 64 |
| Oct 30, 2025 | 91.00 | 91.78 | 91.00 | 91.78 | 90.91 | 0.23% | 57 |
| Oct 29, 2025 | 90.82 | 91.57 | 90.82 | 91.57 | 90.70 | 0.60% | 114 |
| Oct 28, 2025 | 91.36 | 91.36 | 91.02 | 91.02 | 90.16 | -1.18% | 6 |
| Oct 27, 2025 | 91.62 | 92.11 | 91.22 | 92.11 | 91.24 | -0.51% | 58 |
| Oct 24, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 91.70 | -0.24% | - |
| Oct 23, 2025 | 93.74 | 93.74 | 92.80 | 92.80 | 91.92 | 1.10% | 20 |
| Oct 22, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 90.92 | 0.22% | - |
| Oct 21, 2025 | 91.81 | 91.81 | 91.59 | 91.59 | 90.72 | 0.75% | 3 |
| Oct 20, 2025 | 91.01 | 92.02 | 90.91 | 90.91 | 90.05 | 0.45% | 126 |
| Oct 17, 2025 | 91.66 | 91.66 | 90.39 | 90.50 | 89.64 | -1.68% | 35 |
| Oct 16, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 90.31 | -1.33% | - |
| Oct 15, 2025 | 94.48 | 94.48 | 93.29 | 93.29 | 91.53 | -1.31% | 90 |
| Oct 14, 2025 | 94.93 | 94.93 | 94.53 | 94.53 | 92.75 | -0.03% | 800 |
| Oct 13, 2025 | 94.12 | 94.56 | 93.92 | 94.56 | 92.78 | 0.47% | 49 |
| Oct 10, 2025 | 96.91 | 96.91 | 94.12 | 94.12 | 92.34 | -2.46% | 82 |
| Oct 9, 2025 | 95.39 | 96.62 | 95.39 | 96.49 | 94.67 | 1.45% | 16 |
| Oct 8, 2025 | 95.70 | 95.70 | 95.11 | 95.11 | 93.32 | 1.03% | 3 |
| Oct 7, 2025 | 94.77 | 94.77 | 94.14 | 94.14 | 92.36 | -0.78% | 5 |