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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.49	0.5	0.5	0.52	0.49	1.55M
July 23, 2025	0.49	0.48	0.48	0.5	0.46	3.49M
July 22, 2025	0.45	0.45	0.45	0.5	0.45	1.04M
July 21, 2025	0.49	0.48	0.48	0.5	0.48	6.38M
July 18, 2025	0.48	0.48	0.48	0.52	0.48	5.58M
July 17, 2025	0.49	0.5	0.5	0.52	0.49	716,104
July 16, 2025	0.49	0.5	0.5	0.5	0.49	1.14M
July 15, 2025	0.52	0.5	0.5	0.54	0.48	928,444
July 14, 2025	0.52	0.5	0.5	0.52	0.5	2.23M
July 11, 2025	0.5	0.53	0.53	0.53	0.5	796,422
July 10, 2025	0.53	0.53	0.53	0.54	0.5	2.56M
July 09, 2025	0.54	0.53	0.53	0.54	0.5	2.17M
July 08, 2025	0.51	0.53	0.53	0.58	0.51	1.64M
July 07, 2025	0.54	0.57	0.57	0.59	0.51	1.41M
July 04, 2025	0.52	0.53	0.53	0.53	0.5	6.81M
July 03, 2025	0.55	0.53	0.53	0.55	0.5	4.76M
July 02, 2025	0.5	0.5	0.5	0.52	0.5	1.86M
July 01, 2025	0.5	0.5	0.5	0.52	0.46	386,770
June 30, 2025	0.52	0.5	0.5	0.52	0.49	1.97M
June 27, 2025	0.54	0.5	0.5	0.54	0.49	2.42M
June 26, 2025	0.5	0.5	0.5	0.54	0.45	5.52M
June 25, 2025	0.54	0.53	0.53	0.55	0.5	1.32M
June 24, 2025	0.54	0.53	0.53	0.54	0.5	237,702
June 23, 2025	0.53	0.53	0.53	0.55	0.5	2.4M
June 20, 2025	0.5	0.53	0.5	0.55	0.5	3.02M
June 19, 2025	0.52	0.5	0.5	0.55	0.45	2.37M
June 18, 2025	0.52	0.55	0.55	0.55	0.5	2.47M
June 17, 2025	0.53	0.55	0.55	0.55	0.5	4.82M
June 16, 2025	0.53	0.5	0.5	0.54	0.47	2.47M
June 13, 2025	0.53	0.53	0.53	0.55	0.49	8.75M

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