Energean Oil & Gas PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	743.50	755.64	719.50	719.50	719.50	252,078
2026-10-21	753.00	762.00	743.00	743.00	743.00	210,377
2026-10-20	790.00	790.00	740.00	741.50	741.50	240,415
2026-10-19	743.00	756.00	738.00	742.50	742.50	286,210
2026-10-16	716.50	744.50	712.00	742.50	742.50	222,462
2026-10-15	743.00	743.00	702.00	712.50	712.50	1,655,018
2026-10-14	750.00	755.50	741.50	745.00	745.00	304,911
2026-10-13	728.50	747.00	720.50	747.00	747.00	222,761
2026-10-12	727.00	729.50	712.00	729.50	729.50	223,931
2026-10-09	698.00	732.50	691.00	730.50	730.50	331,382
2026-10-08	692.50	699.50	688.00	699.50	699.50	260,826
2026-10-07	699.50	707.50	687.00	687.00	687.00	240,555
2026-10-06	715.50	722.50	689.50	696.50	696.50	336,858
2026-10-05	705.50	714.00	697.00	711.50	711.50	258,531
2026-10-02	702.50	739.00	691.00	696.00	696.00	214,985
2026-10-01	714.00	715.00	691.00	702.50	702.50	254,018
2026-09-30	712.00	716.50	706.00	709.00	709.00	384,810
2026-09-29	732.00	735.00	709.50	711.00	711.00	262,188
2026-09-28	723.00	743.50	719.00	733.50	733.50	295,904
2026-09-25	742.00	757.50	718.00	718.00	718.00	407,435
2026-09-24	769.00	782.00	748.50	748.50	748.50	353,178
2026-09-23	754.00	773.50	750.00	771.00	771.00	230,198
2026-09-22	766.00	785.00	747.76	755.50	755.50	257,340

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.