Europa Oil & Gas (Holdings) plc - EOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.53	1.38	1.38	1.54	1.22	16.07M
October 16, 2025	1.4	1.53	1.53	1.6	1.32	9.06M
October 15, 2025	1.25	1.35	1.35	1.4	1.19	3.81M
October 14, 2025	1.3	1.25	1.25	1.39	1.23	4.22M
October 13, 2025	1.38	1.3	1.3	1.5	1.25	5.81M
October 10, 2025	1.23	1.4	1.4	1.59	1.23	17.4M
October 09, 2025	1.18	1.23	1.23	1.3	1.05	8.72M
October 08, 2025	1.23	1.18	1.18	1.3	1.15	6.26M
October 07, 2025	1.25	1.23	1.23	1.29	1.16	4.36M
October 06, 2025	1.23	1.25	1.25	1.39	1.2	9.12M
October 03, 2025	1.18	1.18	1.18	1.25	1.11	10.2M
October 02, 2025	1.15	1.18	1.18	1.39	1.13	13.47M
October 01, 2025	1.27	1.15	1.15	1.35	1.05	25.1M
September 30, 2025	1.15	1.3	1.3	1.57	1.11	32.83M
September 29, 2025	1	1.15	1.15	1.2	0.99	18.42M
September 26, 2025	0.93	1	1	1.05	0.92	14.94M
September 25, 2025	0.95	0.93	0.93	0.99	0.91	8.06M
September 24, 2025	0.98	0.95	0.95	1.03	0.86	7.54M
September 23, 2025	0.83	0.98	0.98	1.05	0.8	28.55M
September 22, 2025	0.75	0.83	0.83	0.84	0.72	13.39M
September 19, 2025	0.78	0.75	0.75	0.78	0.72	8.09M
September 18, 2025	0.68	0.78	0.78	0.8	0.68	13.22M
September 17, 2025	0.73	0.68	0.68	0.73	0.68	6.98M
September 16, 2025	0.73	0.73	0.73	0.75	0.7	1.26M
September 15, 2025	0.78	0.73	0.73	0.8	0.72	6.75M
September 12, 2025	0.78	0.78	0.78	0.8	0.76	722,774
September 11, 2025	0.78	0.78	0.78	0.8	0.75	3.82M
September 10, 2025	0.75	0.78	0.78	0.8	0.71	4.22M
September 09, 2025	0.75	0.75	0.75	0.78	0.74	2.56M
September 08, 2025	0.78	0.75	0.75	0.8	0.75	5.04M
September 05, 2025	0.85	0.78	0.78	0.9	0.75	5.52M
September 04, 2025	0.78	0.85	0.85	0.9	0.75	10.77M
September 03, 2025	0.75	0.78	0.78	0.89	0.74	27.64M
September 02, 2025	0.75	0.75	0.75	0.78	0.7	9.2M
September 01, 2025	0.73	0.75	0.75	0.8	0.72	17.99M
August 29, 2025	0.7	0.73	0.73	0.73	0.66	11.09M
August 28, 2025	0.69	0.7	0.7	0.7	0.67	2.35M
August 27, 2025	0.69	0.7	0.7	0.72	0.69	4.02M
August 26, 2025	0.72	0.7	0.7	0.73	0.69	4.49M
August 22, 2025	0.7	0.7	0.7	0.72	0.68	5.05M
August 21, 2025	0.68	0.7	0.7	0.71	0.68	1.47M
August 20, 2025	0.69	0.7	0.7	0.71	0.68	2.15M
August 19, 2025	0.72	0.7	0.7	0.72	0.69	413,321
August 18, 2025	0.7	0.7	0.7	0.73	0.64	12.22M
August 15, 2025	0.73	0.73	0.73	0.74	0.7	6.29M
August 14, 2025	0.73	0.73	0.73	0.74	0.72	2.35M
August 13, 2025	0.69	0.73	0.73	0.79	0.69	14.75M
August 12, 2025	0.75	0.7	0.7	0.75	0.65	12.72M
August 11, 2025	0.78	0.75	0.75	0.8	0.72	17.1M
August 08, 2025	0.92	0.78	0.78	1	0.75	38.08M
August 07, 2025	0.84	0.93	0.93	0.98	0.8	54.01M
August 06, 2025	0.7	0.83	0.83	0.99	0.7	123.99M
August 05, 2025	0.65	0.68	0.68	0.7	0.6	73.78M
August 04, 2025	0.6	0.63	0.63	0.74	0.57	29.42M
August 01, 2025	0.5	0.5	0.5	0.53	0.48	599,000
July 31, 2025	0.5	0.53	0.53	0.54	0.5	1.95M
July 30, 2025	0.5	0.53	0.53	0.55	0.5	5.48M
July 29, 2025	0.54	0.5	0.5	0.54	0.49	202,878
July 28, 2025	0.55	0.5	0.5	0.55	0.49	1.18M
July 25, 2025	0.52	0.53	0.53	0.54	0.52	1.82M

Europa Oil & Gas (Holdings) plc (EOG.L) LSE