Europa Oil & Gas (Holdings) (EOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Europa Oil & Gas (Holdings)

Date Open High Low Close* Volume
26/12/2025 1.93p 2.00p 1.85p 1.93p 318607
25/12/2025 1.93p 2.00p 1.85p 1.93p 318607
24/12/2025 1.93p 2.00p 1.85p 1.93p 318607
23/12/2025 1.88p 2.10p 1.80p 1.93p 5204142
22/12/2025 1.88p 1.95p 1.80p 1.88p 2416140
19/12/2025 2.00p 2.10p 1.80p 1.88p 6529801
18/12/2025 2.10p 2.20p 1.91p 1.99p 3023356
17/12/2025 2.10p 2.24p 1.92p 2.24p 5497511
16/12/2025 2.10p 2.30p 2.00p 2.10p 1799409
15/12/2025 2.15p 2.30p 2.00p 2.10p 7055425
12/12/2025 2.25p 2.40p 2.00p 2.15p 4565466
11/12/2025 2.03p 2.40p 2.00p 2.25p 5591135
10/12/2025 1.93p 2.20p 1.87p 2.03p 5396756
09/12/2025 1.90p 2.00p 1.80p 1.93p 2979863
08/12/2025 2.10p 2.30p 1.83p 1.90p 8131124
05/12/2025 1.78p 2.30p 1.78p 2.10p 13689318
04/12/2025 1.78p 1.85p 1.73p 1.78p 1051262
03/12/2025 1.78p 1.81p 1.72p 1.78p 746078
02/12/2025 1.78p 1.85p 1.72p 1.78p 1428381
01/12/2025 1.80p 1.89p 1.70p 1.78p 4475936
28/11/2025 1.68p 1.90p 1.67p 1.80p 5805281
27/11/2025 1.68p 1.75p 1.55p 1.68p 3381344
26/11/2025 1.73p 1.75p 1.60p 1.68p 2825998
25/11/2025 1.68p 1.80p 1.64p 1.80p 4787514
24/11/2025 1.80p 1.97p 1.65p 1.68p 4086154
21/11/2025 1.65p 1.90p 1.60p 1.80p 6022556
20/11/2025 1.78p 1.84p 1.61p 1.65p 5602732
19/11/2025 1.68p 1.85p 1.62p 1.78p 12649959
18/11/2025 1.55p 1.73p 1.40p 1.68p 9295079
17/11/2025 1.63p 1.63p 1.50p 1.55p 4216629
14/11/2025 1.70p 1.70p 1.55p 1.63p 3023856
13/11/2025 1.73p 1.77p 1.65p 1.70p 1937118
12/11/2025 1.73p 1.80p 1.65p 1.73p 1406967
11/11/2025 1.75p 1.85p 1.66p 1.73p 4160386
10/11/2025 1.68p 1.80p 1.68p 1.75p 1695521
07/11/2025 1.68p 1.72p 1.63p 1.68p 837829
06/11/2025 1.68p 1.74p 1.60p 1.68p 2881216
05/11/2025 1.68p 1.74p 1.60p 1.68p 2446991
04/11/2025 1.75p 1.76p 1.60p 1.68p 2303440
03/11/2025 1.75p 1.80p 1.70p 1.75p 5354410
31/10/2025 1.73p 1.89p 1.73p 1.75p 4916210
30/10/2025 1.65p 1.80p 1.65p 1.73p 7281695
29/10/2025 1.60p 1.70p 1.50p 1.65p 2969843
28/10/2025 1.75p 1.80p 1.52p 1.60p 6888477
27/10/2025 1.70p 1.89p 1.67p 1.75p 13070412
24/10/2025 1.58p 1.75p 1.50p 1.70p 14094513
23/10/2025 1.58p 1.69p 1.50p 1.58p 5287219
22/10/2025 1.48p 1.59p 1.40p 1.55p 1811187
21/10/2025 1.48p 1.60p 1.41p 1.48p 13139141
20/10/2025 1.38p 1.63p 1.30p 1.48p 7060963
17/10/2025 1.53p 1.54p 1.22p 1.38p 16072215
16/10/2025 1.40p 1.60p 1.32p 1.53p 9062982
15/10/2025 1.25p 1.40p 1.19p 1.35p 3805571
14/10/2025 1.30p 1.39p 1.23p 1.25p 4224234
13/10/2025 1.40p 1.50p 1.25p 1.30p 5813485
10/10/2025 1.23p 1.59p 1.23p 1.40p 17396076
09/10/2025 1.18p 1.30p 1.05p 1.23p 8715517
08/10/2025 1.23p 1.30p 1.15p 1.18p 6256781
07/10/2025 1.25p 1.29p 1.16p 1.23p 4355173
06/10/2025 1.23p 1.39p 1.20p 1.25p 9123303
03/10/2025 1.18p 1.25p 1.11p 1.18p 10204290
02/10/2025 1.15p 1.39p 1.13p 1.18p 13473512
01/10/2025 1.28p 1.35p 1.05p 1.15p 25091444
30/09/2025 1.15p 1.57p 1.11p 1.30p 32834356
29/09/2025 1.00p 1.20p 0.99p 1.15p 18422052
26/09/2025 0.93p 1.05p 0.92p 1.00p 14942060
25/09/2025 0.95p 0.99p 0.91p 0.93p 8059422
24/09/2025 0.98p 1.03p 0.86p 0.95p 7535658
23/09/2025 0.83p 1.05p 0.81p 0.98p 27053128
22/09/2025 0.75p 0.84p 0.72p 0.83p 13388196
19/09/2025 0.78p 0.78p 0.72p 0.75p 8090294
18/09/2025 0.68p 0.80p 0.68p 0.78p 13216944
17/09/2025 0.73p 0.73p 0.68p 0.68p 4475139
16/09/2025 0.78p 0.78p 0.73p 0.73p 1262595
15/09/2025 0.78p 0.80p 0.72p 0.73p 6197274
12/09/2025 0.78p 0.80p 0.76p 0.78p 622774
11/09/2025 0.75p 0.78p 0.75p 0.78p 3188452
10/09/2025 0.75p 0.80p 0.71p 0.78p 4218080
09/09/2025 0.75p 0.78p 0.74p 0.75p 2557149
08/09/2025 0.78p 0.80p 0.74p 0.75p 4970733
05/09/2025 0.85p 0.90p 0.75p 0.78p 5519335
04/09/2025 0.78p 0.85p 0.75p 0.85p 7158854
03/09/2025 0.75p 0.89p 0.74p 0.78p 27639504
02/09/2025 0.75p 0.78p 0.70p 0.75p 6910936
01/09/2025 0.73p 0.80p 0.72p 0.75p 17256568
29/08/2025 0.70p 0.72p 0.66p 0.73p 11089989
28/08/2025 0.70p 0.70p 0.67p 0.70p 1975487
27/08/2025 0.70p 0.72p 0.69p 0.70p 3595058
26/08/2025 0.70p 0.73p 0.69p 0.70p 3510341
22/08/2025 0.68p 0.72p 0.68p 0.70p 5048256
21/08/2025 0.70p 0.71p 0.68p 0.70p 1467569
20/08/2025 0.70p 0.71p 0.68p 0.70p 1901682
19/08/2025 0.70p 0.72p 0.69p 0.70p 406416
18/08/2025 0.73p 0.73p 0.64p 0.70p 12189247
15/08/2025 0.73p 0.74p 0.70p 0.73p 6285926
14/08/2025 0.73p 0.74p 0.72p 0.73p 2098975
13/08/2025 0.70p 0.79p 0.69p 0.73p 14751865
12/08/2025 0.75p 0.75p 0.65p 0.70p 12717369
11/08/2025 0.78p 0.80p 0.72p 0.75p 17100614
08/08/2025 0.93p 1.00p 0.75p 0.78p 38084124
07/08/2025 0.83p 0.98p 0.80p 0.93p 54013116
06/08/2025 0.68p 0.99p 0.68p 0.83p 123991864
05/08/2025 0.63p 0.70p 0.60p 0.68p 55068056
04/08/2025 0.55p 0.74p 0.55p 0.63p 29419508
01/08/2025 0.53p 0.53p 0.48p 0.50p 599000
31/07/2025 0.53p 0.54p 0.50p 0.53p 1953017
30/07/2025 0.50p 0.55p 0.50p 0.53p 5371895
29/07/2025 0.50p 0.54p 0.49p 0.50p 202878
28/07/2025 0.53p 0.55p 0.49p 0.50p 1176985
25/07/2025 0.50p 0.54p 0.50p 0.53p 1725715
24/07/2025 0.50p 0.52p 0.49p 0.50p 1458005
23/07/2025 0.48p 0.50p 0.46p 0.48p 3489356
22/07/2025 0.48p 0.50p 0.45p 0.45p 1039241
21/07/2025 0.48p 0.50p 0.48p 0.48p 6383535
18/07/2025 0.50p 0.52p 0.48p 0.48p 4555248
17/07/2025 0.50p 0.52p 0.49p 0.50p 464172
16/07/2025 0.50p 0.50p 0.49p 0.50p 1144977
15/07/2025 0.50p 0.54p 0.48p 0.50p 928444
14/07/2025 0.53p 0.53p 0.50p 0.50p 2233780
11/07/2025 0.53p 0.53p 0.50p 0.53p 701957
10/07/2025 0.53p 0.54p 0.50p 0.53p 2562963
09/07/2025 0.53p 0.54p 0.50p 0.53p 2166836
08/07/2025 0.58p 0.58p 0.51p 0.53p 1641919
07/07/2025 0.53p 0.59p 0.51p 0.58p 1405547
04/07/2025 0.53p 0.53p 0.50p 0.53p 6812533
03/07/2025 0.50p 0.55p 0.50p 0.53p 4757866
02/07/2025 0.50p 0.52p 0.50p 0.50p 1856923
01/07/2025 0.50p 0.52p 0.46p 0.50p 386770
30/06/2025 0.50p 0.52p 0.49p 0.50p 1970601
27/06/2025 0.50p 0.54p 0.49p 0.50p 2417099
26/06/2025 0.53p 0.54p 0.45p 0.50p 5517097
25/06/2025 0.53p 0.55p 0.50p 0.53p 1323868
24/06/2025 0.53p 0.54p 0.50p 0.53p 223815
23/06/2025 0.50p 0.55p 0.50p 0.53p 2399461
20/06/2025 0.50p 0.55p 0.50p 0.50p 3016587
19/06/2025 0.55p 0.55p 0.45p 0.50p 2372319
18/06/2025 0.55p 0.55p 0.50p 0.55p 2465996
17/06/2025 0.50p 0.55p 0.50p 0.55p 4816762
16/06/2025 0.53p 0.54p 0.47p 0.50p 2468482
13/06/2025 0.50p 0.55p 0.49p 0.53p 8754767
12/06/2025 0.53p 0.53p 0.48p 0.50p 2452156
11/06/2025 0.53p 0.53p 0.50p 0.53p 1527276
10/06/2025 0.55p 0.57p 0.51p 0.53p 2171519
09/06/2025 0.55p 0.57p 0.52p 0.55p 2911268
06/06/2025 0.55p 0.60p 0.51p 0.55p 3188895
05/06/2025 0.53p 0.57p 0.50p 0.55p 8636684
04/06/2025 0.55p 0.55p 0.51p 0.53p 7448892
03/06/2025 0.55p 0.55p 0.52p 0.55p 1870246
02/06/2025 0.58p 0.59p 0.52p 0.53p 2331402
30/05/2025 0.60p 0.60p 0.55p 0.58p 6964281
29/05/2025 0.65p 0.70p 0.56p 0.60p 1892193
28/05/2025 0.63p 0.65p 0.60p 0.65p 1936045
27/05/2025 0.70p 0.70p 0.60p 0.63p 5914292
23/05/2025 0.70p 0.70p 0.65p 0.70p 2551741
22/05/2025 0.70p 0.74p 0.65p 0.70p 1215346
21/05/2025 0.73p 0.75p 0.66p 0.70p 7580270
20/05/2025 0.70p 0.73p 0.60p 0.70p 7592173
19/05/2025 0.73p 0.75p 0.65p 0.70p 6722275
16/05/2025 0.63p 0.74p 0.63p 0.73p 12937153
15/05/2025 0.65p 0.67p 0.52p 0.63p 3378461
14/05/2025 0.55p 0.70p 0.55p 0.65p 6803344
13/05/2025 0.50p 0.60p 0.50p 0.55p 4975857
12/05/2025 0.50p 0.55p 0.45p 0.50p 145459
09/05/2025 0.55p 0.56p 0.50p 0.50p 2089149
08/05/2025 0.55p 0.57p 0.50p 0.55p 1054802
07/05/2025 0.55p 0.60p 0.50p 0.55p 176168
06/05/2025 0.55p 0.59p 0.55p 0.55p 4048407
02/05/2025 0.58p 0.60p 0.55p 0.58p 5697793
01/05/2025 0.58p 0.60p 0.55p 0.58p 1831402
30/04/2025 0.60p 0.60p 0.55p 0.58p 1350853
29/04/2025 0.60p 0.62p 0.60p 0.60p 23769
28/04/2025 0.60p 0.62p 0.58p 0.60p 29861
25/04/2025 0.60p 0.60p 0.58p 0.60p 209897
24/04/2025 0.60p 0.62p 0.60p 0.60p 1619785
23/04/2025 0.60p 0.63p 0.59p 0.60p 634797
22/04/2025 0.60p 0.63p 0.58p 0.60p 52164
17/04/2025 0.60p 0.65p 0.59p 0.65p 2520876
16/04/2025 0.60p 0.65p 0.58p 0.60p 578177
15/04/2025 0.60p 0.63p 0.60p 0.60p 366477
14/04/2025 0.63p 0.65p 0.60p 0.60p 1471032
11/04/2025 0.60p 0.65p 0.59p 0.63p 1135716
10/04/2025 0.60p 0.64p 0.59p 0.60p 142745
09/04/2025 0.63p 0.64p 0.56p 0.60p 4322513
08/04/2025 0.55p 0.65p 0.55p 0.63p 11973005
07/04/2025 0.58p 0.59p 0.45p 0.55p 6652860
04/04/2025 0.58p 0.65p 0.56p 0.60p 2973433
03/04/2025 0.60p 0.62p 0.56p 0.58p 1666510
02/04/2025 0.60p 0.64p 0.58p 0.60p 2988550
01/04/2025 0.65p 0.65p 0.60p 0.60p 11302019
31/03/2025 0.68p 0.68p 0.62p 0.65p 843457
28/03/2025 0.68p 0.68p 0.65p 0.68p 2294868
27/03/2025 0.70p 0.70p 0.65p 0.68p 2285859
26/03/2025 0.75p 0.75p 0.65p 0.70p 1151878
25/03/2025 0.75p 0.78p 0.59p 0.75p 2199880
24/03/2025 0.75p 0.78p 0.73p 0.75p 696428
21/03/2025 0.73p 0.78p 0.68p 0.75p 2874139
20/03/2025 0.65p 0.79p 0.62p 0.73p 5738124
19/03/2025 0.63p 0.70p 0.59p 0.65p 8455106
18/03/2025 0.63p 0.65p 0.58p 0.63p 1387805
17/03/2025 0.63p 0.64p 0.56p 0.63p 725265

*Close Price adjusted for both dividends and splits