Europa Oil & Gas (Holdings) plc (AIM:EOG)
London
· Delayed Price · Currency is GBP · Price in GBX 2.100
+0.325 (18.31%)
At close: Dec 5, 2025
AIM:EOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 2.30 | 1.81 | 2.10 | 2.10 | 18.31% | 14,189,310 |
| Dec 4, 2025 | 1.78 | 1.85 | 1.73 | 1.78 | 1.78 | - | 1,486,225 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.72 | 1.78 | 1.78 | - | 746,078 |
| Dec 2, 2025 | 1.78 | 1.85 | 1.72 | 1.78 | 1.78 | - | 1,458,911 |
| Dec 1, 2025 | 1.80 | 1.89 | 1.70 | 1.78 | 1.78 | -1.39% | 4,475,936 |
| Nov 28, 2025 | 1.68 | 1.90 | 1.67 | 1.80 | 1.80 | 7.46% | 5,805,281 |
| Nov 27, 2025 | 1.68 | 1.75 | 1.55 | 1.68 | 1.68 | - | 3,381,344 |
| Nov 26, 2025 | 1.73 | 1.75 | 1.60 | 1.68 | 1.68 | -6.94% | 2,825,998 |
| Nov 25, 2025 | 1.68 | 1.80 | 1.64 | 1.80 | 1.80 | 7.46% | 4,787,514 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.80 | 1.68 | 1.68 | -6.94% | 4,086,154 |
| Nov 21, 2025 | 1.65 | 1.90 | 1.60 | 1.80 | 1.80 | 9.09% | 7,020,932 |
| Nov 20, 2025 | 1.78 | 1.84 | 1.61 | 1.65 | 1.65 | -7.04% | 5,602,732 |
| Nov 19, 2025 | 1.68 | 1.85 | 1.62 | 1.78 | 1.78 | 5.97% | 12,649,950 |
| Nov 18, 2025 | 1.55 | 1.73 | 1.40 | 1.68 | 1.68 | 8.06% | 9,295,079 |
| Nov 17, 2025 | 1.63 | 1.62 | 1.50 | 1.55 | 1.55 | -4.62% | 4,216,629 |
| Nov 14, 2025 | 1.70 | 1.69 | 1.55 | 1.63 | 1.63 | -4.41% | 3,023,856 |
| Nov 13, 2025 | 1.73 | 1.77 | 1.65 | 1.70 | 1.70 | -1.45% | 1,937,118 |
| Nov 12, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 1,806,967 |
| Nov 11, 2025 | 1.75 | 1.85 | 1.66 | 1.73 | 1.73 | -1.43% | 4,160,386 |
| Nov 10, 2025 | 1.68 | 1.80 | 1.68 | 1.75 | 1.75 | 4.48% | 1,695,521 |
| Nov 7, 2025 | 1.68 | 1.72 | 1.63 | 1.68 | 1.68 | - | 837,829 |
| Nov 6, 2025 | 1.68 | 1.74 | 1.60 | 1.68 | 1.68 | - | 3,310,561 |
| Nov 5, 2025 | 1.68 | 1.74 | 1.60 | 1.68 | 1.68 | - | 2,446,991 |
| Nov 4, 2025 | 1.75 | 1.76 | 1.60 | 1.68 | 1.68 | -4.29% | 2,303,440 |
| Nov 3, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 5,354,410 |
| Oct 31, 2025 | 1.73 | 1.89 | 1.73 | 1.75 | 1.75 | 1.45% | 4,916,210 |
| Oct 30, 2025 | 1.65 | 1.80 | 1.70 | 1.73 | 1.73 | 4.55% | 8,281,695 |
| Oct 29, 2025 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | 3.12% | 2,969,843 |
| Oct 28, 2025 | 1.75 | 1.80 | 1.52 | 1.60 | 1.60 | -8.57% | 6,888,477 |
| Oct 27, 2025 | 1.70 | 1.89 | 1.67 | 1.75 | 1.75 | 2.94% | 13,070,410 |
| Oct 24, 2025 | 1.58 | 1.75 | 1.50 | 1.70 | 1.70 | 7.94% | 15,094,510 |
| Oct 23, 2025 | 1.58 | 1.69 | 1.50 | 1.58 | 1.58 | 1.61% | 5,287,219 |
| Oct 22, 2025 | 1.48 | 1.59 | 1.40 | 1.55 | 1.55 | 5.08% | 2,811,187 |
| Oct 21, 2025 | 1.48 | 1.60 | 1.41 | 1.48 | 1.48 | - | 14,639,140 |
| Oct 20, 2025 | 1.38 | 1.63 | 1.30 | 1.48 | 1.48 | 7.27% | 7,060,963 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.22 | 1.38 | 1.38 | -9.84% | 16,072,210 |
| Oct 16, 2025 | 1.40 | 1.60 | 1.32 | 1.53 | 1.53 | 12.96% | 9,062,982 |
| Oct 15, 2025 | 1.25 | 1.40 | 1.19 | 1.35 | 1.35 | 8.00% | 3,805,571 |
| Oct 14, 2025 | 1.30 | 1.39 | 1.23 | 1.25 | 1.25 | -3.85% | 4,224,234 |
| Oct 13, 2025 | 1.40 | 1.50 | 1.25 | 1.30 | 1.30 | -7.14% | 5,813,485 |
| Oct 10, 2025 | 1.23 | 1.59 | 1.29 | 1.40 | 1.40 | 14.29% | 17,396,070 |
| Oct 9, 2025 | 1.18 | 1.30 | 1.05 | 1.23 | 1.23 | 4.26% | 8,715,517 |
| Oct 8, 2025 | 1.23 | 1.30 | 1.15 | 1.18 | 1.18 | -4.08% | 6,256,781 |
| Oct 7, 2025 | 1.25 | 1.29 | 1.16 | 1.23 | 1.23 | -2.00% | 4,355,173 |
| Oct 6, 2025 | 1.23 | 1.39 | 1.20 | 1.25 | 1.25 | 6.38% | 9,123,303 |
| Oct 3, 2025 | 1.18 | 1.25 | 1.11 | 1.18 | 1.18 | - | 10,204,290 |
| Oct 2, 2025 | 1.15 | 1.39 | 1.13 | 1.18 | 1.18 | 2.17% | 13,473,510 |
| Oct 1, 2025 | 1.28 | 1.35 | 1.05 | 1.15 | 1.15 | -11.54% | 25,091,440 |
| Sep 30, 2025 | 1.15 | 1.57 | 1.11 | 1.30 | 1.30 | 13.04% | 32,834,350 |
| Sep 29, 2025 | 1.00 | 1.20 | 0.99 | 1.15 | 1.15 | 15.00% | 18,422,050 |