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
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
14/03/2025 0.65p 0.69p 0.60p 0.63p 6226321
13/03/2025 0.68p 0.72p 0.65p 0.65p 2991025
12/03/2025 0.73p 0.73p 0.72p 0.73p 244784
11/03/2025 0.75p 0.76p 0.70p 0.73p 1731098
10/03/2025 0.75p 0.79p 0.71p 0.75p 2070249
07/03/2025 0.75p 0.79p 0.73p 0.75p 219117
06/03/2025 0.73p 0.75p 0.70p 0.75p 611694
05/03/2025 0.75p 0.75p 0.70p 0.73p 898809
04/03/2025 0.75p 0.75p 0.70p 0.75p 806343
03/03/2025 0.75p 0.75p 0.71p 0.75p 322848
28/02/2025 0.70p 0.75p 0.69p 0.75p 1052977
27/02/2025 0.70p 0.75p 0.69p 0.70p 226837
26/02/2025 0.75p 0.75p 0.65p 0.70p 4988370
25/02/2025 0.75p 0.79p 0.72p 0.75p 1141996
24/02/2025 0.78p 0.82p 0.72p 0.75p 3727001
21/02/2025 0.78p 0.82p 0.70p 0.78p 212061
20/02/2025 0.78p 0.82p 0.77p 0.78p 386897
19/02/2025 0.78p 0.78p 0.77p 0.78p 13887
18/02/2025 0.78p 0.83p 0.76p 0.78p 168992
17/02/2025 0.78p 0.83p 0.76p 0.78p 535515
14/02/2025 0.78p 0.78p 0.75p 0.78p 11
13/02/2025 0.78p 0.78p 0.75p 0.78p 70062
12/02/2025 0.78p 0.84p 0.78p 0.78p 51000
11/02/2025 0.78p 0.81p 0.78p 0.78p 728380
10/02/2025 0.78p 0.82p 0.78p 0.78p 366913
07/02/2025 0.78p 0.83p 0.76p 0.78p 1690543
06/02/2025 0.78p 0.83p 0.78p 0.78p 189874
05/02/2025 0.78p 0.85p 0.76p 0.78p 224846
04/02/2025 0.78p 0.85p 0.76p 0.78p 23767
03/02/2025 0.78p 0.85p 0.76p 0.78p 1072842
31/01/2025 0.80p 0.87p 0.74p 0.78p 2790727
30/01/2025 0.80p 0.83p 0.79p 0.80p 66457
29/01/2025 0.78p 0.84p 0.78p 0.80p 1050455
28/01/2025 0.70p 0.85p 0.68p 0.78p 2074170
27/01/2025 0.78p 0.78p 0.63p 0.70p 6500793
24/01/2025 0.80p 0.80p 0.78p 0.78p 1767923
23/01/2025 0.80p 0.84p 0.80p 0.80p 386846
22/01/2025 0.80p 0.85p 0.80p 0.80p 810575
21/01/2025 0.88p 0.88p 0.77p 0.80p 3262973
20/01/2025 0.88p 0.90p 0.85p 0.88p 1906382
17/01/2025 0.88p 0.90p 0.85p 0.88p 824902
16/01/2025 0.88p 0.90p 0.86p 0.88p 2117064
15/01/2025 0.88p 0.90p 0.87p 0.88p 1637460
14/01/2025 0.90p 0.90p 0.88p 0.88p 1796721
13/01/2025 0.90p 0.92p 0.87p 0.90p 2560646
10/01/2025 0.90p 0.93p 0.87p 0.90p 505743
09/01/2025 0.90p 0.94p 0.87p 0.90p 1564845
08/01/2025 0.90p 0.94p 0.90p 0.90p 1756618
07/01/2025 0.93p 1.00p 0.90p 0.93p 633877
06/01/2025 0.93p 1.00p 0.85p 0.93p 464357
03/01/2025 0.93p 0.99p 0.89p 0.93p 265202
02/01/2025 0.93p 0.99p 0.89p 0.93p 66821
31/12/2024 0.93p 1.00p 0.89p 0.93p 31002
30/12/2024 0.93p 0.93p 0.89p 0.93p 238847
27/12/2024 0.93p 1.00p 0.89p 0.93p 379663
24/12/2024 0.93p 1.00p 0.93p 0.93p 1002
23/12/2024 0.93p 1.00p 0.87p 0.93p 148100
20/12/2024 0.93p 0.93p 0.89p 0.93p 572151
19/12/2024 0.93p 1.00p 0.89p 0.93p 73677
18/12/2024 0.95p 1.00p 0.85p 1.00p 1138280
17/12/2024 0.95p 1.00p 0.91p 0.95p 347491
16/12/2024 0.95p 1.00p 0.90p 0.95p 122187
13/12/2024 0.95p 1.00p 0.89p 0.95p 693745
12/12/2024 0.95p 0.97p 0.88p 0.95p 1113940
11/12/2024 0.95p 0.97p 0.86p 0.95p 37058
10/12/2024 0.95p 0.95p 0.86p 0.95p 156267
09/12/2024 0.95p 0.95p 0.85p 0.95p 16697
06/12/2024 0.95p 0.95p 0.86p 0.95p 1152746
05/12/2024 0.95p 0.95p 0.88p 0.95p 6059
04/12/2024 0.95p 1.05p 0.88p 0.95p 295812
03/12/2024 0.98p 0.99p 0.88p 0.95p 3365086
02/12/2024 0.93p 0.99p 0.86p 0.98p 4628301
29/11/2024 0.90p 0.98p 0.85p 0.93p 3109006
28/11/2024 0.85p 0.90p 0.84p 0.90p 1203258
27/11/2024 0.85p 0.89p 0.84p 0.85p 916084
26/11/2024 0.85p 0.90p 0.82p 0.85p 2167678
25/11/2024 0.83p 0.89p 0.81p 0.85p 776420
22/11/2024 0.80p 0.88p 0.74p 0.80p 1556069
21/11/2024 0.75p 0.80p 0.72p 0.80p 1230298
20/11/2024 0.73p 0.79p 0.71p 0.75p 1593533
19/11/2024 0.73p 0.75p 0.72p 0.73p 1620845
18/11/2024 0.73p 0.73p 0.71p 0.73p 116902
15/11/2024 0.70p 0.75p 0.68p 0.73p 1483811
14/11/2024 0.70p 0.75p 0.67p 0.70p 1512177
13/11/2024 0.70p 0.75p 0.67p 0.70p 2013705
12/11/2024 0.65p 0.75p 0.61p 0.70p 2286769
11/11/2024 0.73p 0.76p 0.65p 0.70p 3944277
08/11/2024 0.75p 0.79p 0.70p 0.73p 375173
07/11/2024 0.75p 0.75p 0.71p 0.75p 1307952
06/11/2024 0.80p 0.80p 0.71p 0.75p 750709
05/11/2024 0.78p 0.85p 0.72p 0.80p 2205520
04/11/2024 0.75p 0.80p 0.71p 0.78p 1476206
01/11/2024 0.75p 0.77p 0.71p 0.75p 201941
31/10/2024 0.75p 0.76p 0.72p 0.75p 537611
30/10/2024 0.75p 0.77p 0.71p 0.75p 3514228
29/10/2024 0.70p 0.79p 0.70p 0.75p 4533455

*Close Price adjusted for both dividends and splits