tiprankstipranks
Energean Oil & Gas plc (EERGF)
OTHER OTC:EERGF
US Market
EERGF
Energean
RESEARCH TOOLSreports

Energean (EERGF) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
10.11
10.11
10.11
10.11
10.11
-2.27%
2,001
21.12
Sep 03, 2026
10.35
10.76
9.93
10.35
10.35
-0.96%
0
0.00
Sep 02, 2026
10.45
10.82
10.07
10.45
10.45
-0.24%
0
0.00
Sep 01, 2026
10.47
10.88
10.06
10.47
10.47
+3.61%
0
0.00
Aug 31, 2026
10.11
10.46
9.75
10.11
10.11
+0.65%
0
0.00
Aug 28, 2026
10.04
10.33
9.75
10.04
10.04
+0.65%
0
0.00
Aug 27, 2026
9.98
10.20
9.75
9.98
9.98
-1.53%
0
0.00
Aug 26, 2026
10.13
10.51
9.75
10.13
10.13
-3.11%
0
0.00
Aug 25, 2026
10.46
10.91
10.00
10.46
10.46
-0.05%
0
0.00
Aug 24, 2026
10.46
10.87
10.05
10.46
10.46
-0.66%
0
0.00
Aug 21, 2026
10.53
11.01
10.05
10.53
10.53
-0.47%
0
0.00
Aug 20, 2026
10.58
11.02
10.14
10.58
10.58
+3.42%
0
0.00
Aug 19, 2026
10.23
10.70
9.76
10.23
10.23
+1.54%
0
0.00
Aug 18, 2026
10.08
10.40
9.75
10.08
10.08
+0.25%
0
0.00
Aug 17, 2026
10.05
10.35
9.75
10.05
10.05
-2.14%
0
0.00
Aug 14, 2026
10.27
10.64
9.90
10.27
10.27
+1.83%
0
0.00
Aug 13, 2026
10.09
10.42
9.75
10.09
10.09
+1.15%
0
0.00
Aug 12, 2026
9.97
10.19
9.75
9.97
9.97
-2.40%
0
0.00
Aug 11, 2026
10.22
10.61
9.82
10.22
10.22
+1.34%
0
0.00
Aug 10, 2026
10.08
10.41
9.75
10.08
10.08
+0.20%
0
0.00
Aug 07, 2026
10.06
10.37
9.75
10.06
10.06
+2.55%
0
0.00
Aug 06, 2026
9.83
9.83
9.81
9.81
9.81
-10.00%
1,108
9.30
Aug 05, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Aug 04, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Aug 03, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 31, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 30, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 29, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 28, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 27, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 24, 2026
10.90
10.90
10.90
10.90
10.90
+3.32%
550
4.25
Jul 23, 2026
10.55
10.90
10.20
10.55
10.55
-3.21%
0
0.00
Jul 22, 2026
10.90
10.90
10.90
10.90
10.90
+4.36%
100
0.78
Jul 21, 2026
10.45
10.87
10.02
10.45
10.45
+3.06%
0
0.00
Jul 20, 2026
10.14
10.55
9.72
10.14
10.14
+1.35%
0
0.00
Jul 17, 2026
10.00
10.00
10.00
10.00
10.00
+1.11%
1,000
8.80
Jul 16, 2026
9.89
9.89
9.89
9.89
9.89
+1.38%
1,001
6.93
Jul 15, 2026
9.76
10.00
9.51
9.76
9.76
+0.05%
0
0.00
Jul 14, 2026
9.75
10.00
9.50
9.75
9.75
0.00%
0
0.00
Jul 13, 2026
9.75
10.00
9.50
9.75
9.75
+0.67%
0
0.00
Jul 10, 2026
9.69
10.00
9.37
9.69
9.69
+0.73%
0
0.00
Jul 09, 2026
9.62
9.95
9.28
9.62
9.62
+1.16%
0
0.00
Jul 08, 2026
9.51
9.88
9.13
9.51
9.51
+1.60%
0
0.00
Jul 07, 2026
9.36
9.69
9.02
9.36
9.36
-0.58%
0
0.00
Jul 06, 2026
9.41
9.74
9.08
9.41
9.41
+0.91%
0
0.00
Jul 03, 2026
9.33
9.64
9.01
9.33
9.33
0.00%
0
0.00
Jul 02, 2026
9.33
9.64
9.01
9.33
9.33
+2.92%
0
0.00
Jul 01, 2026
9.06
9.46
8.66
9.06
9.06
+0.33%
0
0.00
Jun 30, 2026
9.03
9.39
8.67
9.03
9.03
-0.50%
0
0.00
Jun 29, 2026
9.08
9.48
8.67
9.08
9.08
-1.79%
0
0.00
Rows:
50