Etablissements Maurel & Prom S.A. (0F6L.L) LSE
10.78
+0.64(+6.31%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
10.78
+0.64(+6.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 10.5 | 10.78 | 10.78 | 10.89 | 10.47 | 3,829 |
| April 01, 2026 | 10.18 | 10.14 | 10.14 | 10.25 | 10.02 | 4,751 |
| March 31, 2026 | 10.39 | 10.8 | 10.8 | 10.83 | 10.35 | 449 |
| March 30, 2026 | 10.33 | 10.41 | 10.41 | 10.53 | 10.33 | 2,065 |
| March 27, 2026 | 10.32 | 10.31 | 10.31 | 10.44 | 10.3 | 846 |
| March 26, 2026 | 10.21 | 10.17 | 10.17 | 10.22 | 10.08 | 1,473 |
| March 25, 2026 | 9.59 | 10.01 | 10.01 | 10.05 | 9.59 | 2,488 |
| March 24, 2026 | 10.35 | 10.36 | 10.36 | 10.37 | 10.22 | 237,080 |
| March 23, 2026 | 10.68 | 10.41 | 10.41 | 10.87 | 10.19 | 11,042 |
| March 20, 2026 | 11.16 | 10.89 | 10.89 | 11.19 | 10.85 | 5,458 |
| March 19, 2026 | 10.96 | 11.39 | 11.39 | 11.43 | 10.95 | 2,042 |
| March 18, 2026 | 10.88 | 10.89 | 10.89 | 10.89 | 10.57 | 39,312 |
| March 17, 2026 | 10.51 | 10.94 | 10.94 | 10.96 | 10.46 | 3,493 |
| March 16, 2026 | 10.72 | 10.49 | 10.49 | 10.89 | 10.45 | 48,375 |
| March 13, 2026 | 10.55 | 10.69 | 10.69 | 10.74 | 10.18 | 10,623 |
| March 12, 2026 | 9.93 | 10.68 | 10.68 | 10.68 | 9.82 | 3,493 |
| March 11, 2026 | 9.76 | 9.96 | 9.96 | 9.96 | 9.69 | 4,884 |
| March 10, 2026 | 9.3 | 9.7 | 9.7 | 9.84 | 9.3 | 7,074 |
| March 09, 2026 | 9.68 | 9.54 | 9.54 | 9.75 | 9.43 | 960 |
| March 06, 2026 | 9.4 | 9.36 | 9.36 | 9.42 | 9.26 | 178 |
| March 05, 2026 | 9.64 | 9.48 | 9.48 | 9.64 | 9.45 | 2,122 |
| March 04, 2026 | 9.47 | 9.62 | 9.62 | 9.63 | 9.44 | 4,047 |
| March 03, 2026 | 9.4 | 9.6 | 9.6 | 9.6 | 9.3 | 327 |
| March 02, 2026 | 9.38 | 9.67 | 9.67 | 9.7 | 9.38 | 12,920 |
| February 27, 2026 | 9.02 | 8.93 | 8.93 | 9.07 | 8.93 | 12,281 |
| February 26, 2026 | 9.26 | 8.96 | 8.96 | 9.3 | 8.87 | 2,280 |
| February 25, 2026 | 9.02 | 9.11 | 9.11 | 9.21 | 9.02 | 773 |
| February 24, 2026 | 8.87 | 8.95 | 8.95 | 8.99 | 8.81 | 23,791 |
| February 23, 2026 | 8.61 | 8.76 | 8.76 | 8.81 | 8.56 | 534 |
| February 20, 2026 | 8.81 | 8.64 | 0 | 8.84 | 8.4 | 2,212 |
| February 19, 2026 | 8.09 | 8.56 | 0 | 8.56 | 8 | 2,254 |
| February 18, 2026 | 7.58 | 7.73 | 0 | 7.73 | 7.57 | 605 |
| February 17, 2026 | 7.67 | 7.5 | 0 | 7.78 | 7.5 | 93 |
| February 16, 2026 | 7.41 | 7.61 | 0 | 7.61 | 7.15 | 3,094 |
| February 13, 2026 | 7.51 | 7.5 | 0 | 7.58 | 7.5 | 10,768 |
| February 12, 2026 | 7.51 | 7.49 | 0 | 7.74 | 7.48 | 4,662 |
| February 11, 2026 | 7.24 | 7.36 | 0 | 7.36 | 7.21 | 131 |
| February 10, 2026 | 7.16 | 7.26 | 0 | 7.26 | 7.16 | 2,996 |
| February 09, 2026 | 6.86 | 7.17 | 0 | 7.17 | 6.86 | 6,962 |
| February 06, 2026 | 6.85 | 6.81 | 0 | 6.85 | 6.79 | 1,158 |
| February 05, 2026 | 6.77 | 6.92 | 0 | 6.93 | 6.77 | 1,651 |
| February 04, 2026 | 6.73 | 6.79 | 0 | 6.88 | 6.73 | 2,769 |
| February 03, 2026 | 6.63 | 6.53 | 0 | 6.63 | 6.53 | 328 |
| February 02, 2026 | 6.28 | 6.47 | 0 | 6.47 | 6.24 | 8,004 |
| January 30, 2026 | 6.8 | 6.58 | 0 | 6.8 | 6.49 | 19,502 |
| January 29, 2026 | 6.67 | 6.79 | 0 | 6.81 | 6.67 | 1,519 |
| January 28, 2026 | 6.64 | 6.62 | 0 | 6.64 | 6.6 | 121 |
| January 27, 2026 | 6.55 | 6.55 | 0 | 6.55 | 6.46 | 4,941 |
| January 26, 2026 | 6.4 | 6.53 | 0 | 6.62 | 6.4 | 10,570 |
| January 23, 2026 | 6.33 | 6.34 | 0 | 6.39 | 6.33 | 8,852 |
| January 22, 2026 | 6.26 | 6.23 | 0 | 6.28 | 6.19 | 53,972 |
| January 21, 2026 | 6.13 | 6.21 | 0 | 6.21 | 6.03 | 1,419 |
| January 20, 2026 | 6.03 | 6.07 | 0 | 6.07 | 5.97 | 2,274 |
| January 19, 2026 | 6.17 | 6.11 | 0 | 6.19 | 6.11 | 7,656 |
| January 16, 2026 | 6.02 | 6.25 | 0 | 6.25 | 6.02 | 300,261 |
| January 15, 2026 | 6.1 | 6 | 0 | 6.1 | 6 | 4,474 |
| January 14, 2026 | 6.05 | 6.16 | 0 | 6.16 | 6.05 | 939 |
| January 13, 2026 | 5.9 | 6.07 | 0 | 6.09 | 5.9 | 425 |
| January 12, 2026 | 6.02 | 5.9 | 0 | 6.03 | 5.87 | 2,523 |
| January 09, 2026 | 5.9 | 5.99 | 0 | 5.99 | 5.89 | 717 |