Eco Atlantic

EOG
🏛️ uk →
7.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.50 11.05 11.05 11.05 0.0M
2023-12-28 10.50 11.00 10.00 10.50 0.0M
2023-12-27 10.50 10.35 10.05 10.50 0.2M
2023-12-22 10.50 10.35 10.35 10.50 0.0M
2023-12-21 10.50 10.13 10.08 10.50 0.1M
2023-12-20 10.20 10.94 10.00 10.50 0.7M
2023-12-19 10.20 10.50 10.00 10.25 0.9M
2023-12-18 10.20 10.25 10.04 10.20 0.0M
2023-12-15 9.35 10.36 9.50 10.20 0.9M
2023-12-14 9.25 9.50 9.10 9.35 0.6M
2023-12-13 9.30 9.50 9.00 9.00 0.3M
2023-12-12 9.30 9.50 9.00 9.10 0.7M
2023-12-11 9.30 9.50 8.92 9.30 0.1M
2023-12-08 9.75 9.80 9.07 9.30 0.7M
2023-12-07 9.85 10.00 9.70 9.75 0.2M
2023-12-06 10.10 9.99 9.70 9.85 0.1M
2023-12-05 10.10 9.77 9.71 10.10 0.0M
2023-12-04 10.25 10.10 9.77 10.10 0.1M
2023-12-01 9.98 10.40 9.70 10.25 0.5M
2023-11-30 9.85 10.00 9.70 9.98 0.3M
2023-11-29 9.85 10.00 9.70 9.85 0.1M
2023-11-28 10.25 10.20 9.77 9.85 0.6M
2023-11-27 10.75 10.65 9.78 10.25 1.2M
2023-11-24 10.75 10.69 10.50 10.75 0.2M
2023-11-23 11.13 11.00 10.65 10.75 0.1M
2023-11-22 11.13 11.08 10.70 10.70 0.1M
2023-11-21 11.25 11.50 10.75 11.13 0.5M
2023-11-20 11.25 11.40 11.00 11.25 0.2M
2023-11-17 11.25 11.35 11.00 11.00 0.1M
2023-11-16 11.25 11.45 11.00 11.25 0.7M
2023-11-15 11.50 12.00 11.22 11.25 0.8M
2023-11-14 11.38 11.75 11.00 11.00 1.2M
2023-11-13 11.38 11.30 11.08 11.38 0.1M
2023-11-10 11.13 11.75 10.75 11.38 0.2M
2023-11-09 10.88 11.20 10.78 11.13 0.1M
2023-11-08 11.25 11.50 10.65 10.75 0.2M
2023-11-07 11.25 11.35 11.15 11.25 0.0M
2023-11-06 11.75 12.00 11.50 11.25 0.2M
2023-11-03 11.75 12.00 11.50 11.50 0.4M
2023-11-02 11.25 11.50 11.11 11.75 0.6M
2023-11-01 10.88 11.25 10.75 11.13 0.7M
2023-10-31 10.75 10.90 10.50 10.88 0.6M
2023-10-30 11.00 11.16 10.70 10.75 0.4M
2023-10-27 10.75 11.40 10.75 11.00 0.7M
2023-10-26 9.85 10.96 9.72 10.80 1.4M
2023-10-25 10.25 10.50 9.55 9.70 0.9M
2023-10-24 9.88 10.50 9.70 10.00 3.6M
2023-10-23 9.88 10.25 9.70 9.98 0.3M
2023-10-20 9.60 9.89 9.20 9.88 0.4M
2023-10-19 10.38 10.50 9.20 9.66 2.2M
2023-10-18 9.25 10.50 9.32 10.00 3.3M
2023-10-17 10.25 10.50 9.60 9.60 0.2M
2023-10-16 10.38 10.50 10.00 10.25 0.2M
2023-10-13 10.38 10.50 10.25 10.30 0.2M
2023-10-12 10.38 10.34 10.25 10.38 0.1M
2023-10-11 10.75 11.00 10.35 10.38 0.3M
2023-10-10 10.75 12.00 10.50 10.75 0.0M
2023-10-09 10.75 12.00 10.50 10.75 0.0M
2023-10-06 10.75 10.60 10.50 10.75 0.0M
2023-10-05 11.00 11.00 10.50 10.75 0.3M
2023-10-04 10.75 11.00 10.50 11.00 0.3M
2023-10-03 11.00 11.50 10.65 10.75 0.2M
2023-10-02 10.75 11.50 10.50 11.00 19.9M
2023-09-29 11.13 11.25 10.50 10.50 3.6M
2023-09-28 11.75 11.66 11.00 11.13 1.5M
2023-09-27 12.25 12.50 11.75 11.75 1.4M
2023-09-26 12.75 12.88 12.16 12.25 3.3M
2023-09-25 13.75 14.00 12.68 12.90 1.5M
2023-09-22 13.75 14.00 13.50 13.75 0.3M
2023-09-21 13.75 14.00 13.50 13.75 0.3M
2023-09-20 13.75 14.00 13.50 13.75 1.3M
2023-09-19 13.75 14.00 13.50 13.75 1.1M
2023-09-18 13.75 13.76 13.60 13.75 0.5M
2023-09-15 13.75 14.00 13.55 13.75 2.3M
2023-09-14 13.75 14.00 13.50 13.75 0.3M
2023-09-13 13.75 14.00 13.55 13.75 2.3M
2023-09-12 14.13 14.00 13.55 14.00 0.7M
2023-09-11 14.63 14.75 13.70 14.13 0.6M
2023-09-08 14.75 15.00 14.50 14.63 0.2M
2023-09-07 15.25 15.50 14.50 14.60 0.3M
2023-09-06 15.25 15.50 15.00 15.25 0.2M
2023-09-05 15.25 15.50 15.06 15.25 0.2M
2023-09-04 15.75 15.75 15.00 15.25 0.8M
2023-09-01 15.75 16.00 15.50 15.50 0.9M
2023-08-31 15.75 16.00 15.52 15.75 0.8M
2023-08-30 16.25 16.20 15.51 15.90 1.1M
2023-08-29 16.38 16.50 16.08 16.25 1.0M
2023-08-25 16.40 16.50 16.25 16.38 0.3M
2023-08-24 16.53 16.75 16.30 16.40 0.6M
2023-08-23 15.63 16.70 15.85 16.53 3.8M
2023-08-22 16.25 16.05 15.35 15.63 1.0M
2023-08-21 16.25 16.35 16.00 16.25 0.1M
2023-08-18 16.63 16.55 16.00 16.25 0.3M
2023-08-17 16.25 17.00 16.00 16.75 2.6M
2023-08-16 15.88 16.50 15.50 16.25 0.2M
2023-08-15 16.00 16.20 15.50 16.00 0.0M
2023-08-14 16.25 16.40 15.65 16.00 0.3M
2023-08-11 16.25 16.50 16.00 16.25 0.9M
2023-08-10 14.75 16.50 14.90 16.20 4.0M
2023-08-09 14.25 14.50 14.00 14.25 0.6M
2023-08-08 14.75 15.00 13.80 14.25 0.3M
2023-08-07 14.75 14.75 14.50 14.75 0.0M
2023-08-04 14.75 15.00 14.20 14.75 0.2M
2023-08-03 14.75 14.79 14.50 14.75 0.0M
2023-08-02 14.75 15.00 14.50 14.75 0.0M
2023-08-01 15.50 15.50 14.50 14.75 0.4M
2023-07-31 15.00 15.54 14.66 15.25 0.3M
2023-07-28 14.50 15.40 14.50 15.00 0.2M
2023-07-27 13.75 14.90 13.50 14.50 0.9M
2023-07-26 13.63 14.00 13.25 14.00 0.5M
2023-07-25 13.00 13.77 12.75 13.50 1.3M
2023-07-24 13.00 13.06 12.50 12.75 0.5M
2023-07-21 13.25 14.00 12.50 13.00 0.3M
2023-07-20 13.25 13.50 13.00 13.30 1.0M
2023-07-19 13.25 13.50 13.00 13.25 0.1M
2023-07-18 13.50 13.41 13.00 13.25 0.2M
2023-07-17 14.25 14.50 13.15 13.50 0.5M
2023-07-14 13.50 15.00 13.13 14.25 1.0M
2023-07-13 14.25 14.15 13.25 13.80 0.3M
2023-07-12 14.25 14.30 13.60 14.25 0.1M
2023-07-11 13.25 15.00 13.40 14.25 0.2M
2023-07-10 14.00 14.50 13.05 13.40 0.2M
2023-07-07 14.25 14.33 13.60 14.00 0.1M
2023-07-06 14.50 15.00 14.00 14.25 0.4M
2023-07-05 14.13 17.00 13.81 14.50 0.8M
2023-07-04 13.75 14.40 13.50 14.40 0.2M
2023-07-03 14.50 14.50 13.66 13.75 0.1M
2023-06-30 14.50 15.00 14.00 14.50 0.3M
2023-06-29 15.25 15.38 15.00 14.50 0.4M
2023-06-28 15.75 15.70 15.02 15.40 0.2M
2023-06-27 16.00 16.44 15.50 15.80 0.1M
2023-06-26 16.25 17.00 15.50 16.00 0.1M
2023-06-23 16.50 17.00 15.65 16.00 0.2M
2023-06-22 17.00 17.00 16.00 16.50 0.1M
2023-06-21 17.00 16.98 16.50 17.00 0.1M
2023-06-20 17.00 17.50 16.50 17.00 0.1M
2023-06-19 17.00 17.23 16.20 17.00 0.1M
2023-06-16 17.00 17.50 16.50 17.20 0.1M
2023-06-15 17.00 17.50 16.70 17.00 0.4M
2023-06-14 17.00 17.30 16.50 17.00 0.1M
2023-06-13 17.25 17.50 16.50 17.00 0.1M
2023-06-12 17.50 17.50 17.08 17.25 0.0M
2023-06-09 17.50 18.00 17.10 17.50 0.1M
2023-06-08 17.75 17.50 17.11 17.50 0.1M
2023-06-07 17.75 17.68 17.50 17.75 0.2M
2023-06-06 17.75 18.00 17.60 17.75 0.2M
2023-06-05 17.50 18.00 17.00 17.50 0.0M
2023-06-02 17.75 18.00 17.00 17.50 0.1M
2023-06-01 17.75 17.90 17.00 17.50 0.3M
2023-05-31 17.75 17.80 17.30 17.75 0.0M
2023-05-30 18.50 19.00 17.11 17.50 0.4M
2023-05-26 18.50 18.90 18.06 18.50 0.0M
2023-05-25 18.50 18.90 18.05 18.50 0.0M
2023-05-24 18.50 18.50 18.05 18.50 0.1M
2023-05-23 18.75 19.00 18.00 18.50 0.5M
2023-05-22 19.25 19.50 18.60 18.75 0.0M
2023-05-19 19.75 19.50 18.67 19.25 0.3M
2023-05-18 19.75 19.55 19.00 19.00 0.1M
2023-05-17 19.75 20.00 19.20 19.75 0.4M
2023-05-16 19.50 20.00 19.31 19.75 0.1M
2023-05-15 19.50 19.80 19.00 19.50 0.2M
2023-05-12 19.50 19.45 18.50 19.10 0.1M
2023-05-11 19.50 19.50 19.05 19.50 0.6M
2023-05-10 19.50 19.29 19.00 19.50 0.6M
2023-05-09 19.50 20.00 19.00 19.50 0.1M
2023-05-05 19.25 19.50 18.50 19.50 0.5M
2023-05-04 19.25 19.25 19.00 19.25 0.0M
2023-05-03 19.25 19.80 18.50 19.25 0.4M
2023-05-02 20.00 20.50 19.10 19.25 0.4M
2023-04-28 20.25 20.18 19.75 20.00 0.0M
2023-04-27 20.25 20.50 20.00 20.25 0.3M
2023-04-26 20.50 20.35 20.00 20.25 0.1M
2023-04-25 20.50 21.00 20.00 20.50 0.0M
2023-04-24 20.50 21.00 20.00 20.50 0.0M
2023-04-21 20.50 20.22 20.00 20.50 0.0M
2023-04-20 20.50 20.70 20.20 20.50 0.1M
2023-04-19 20.50 20.70 20.20 20.50 0.1M
2023-04-18 20.25 20.50 20.00 20.50 0.3M
2023-04-17 20.00 20.50 19.66 20.25 0.1M
2023-04-14 19.75 20.40 19.50 20.00 0.2M
2023-04-13 20.00 20.09 19.50 19.75 0.3M
2023-04-12 19.75 20.50 19.50 20.00 0.1M
2023-04-11 19.25 19.95 19.00 19.50 0.1M
2023-04-06 19.75 20.00 19.06 19.25 0.3M
2023-04-05 19.75 20.00 19.50 19.75 0.0M
2023-04-04 20.00 20.00 19.50 19.75 0.1M
2023-04-03 20.25 20.40 19.60 20.25 0.1M
2023-03-31 20.25 20.30 20.00 20.25 0.2M
2023-03-30 21.00 20.50 20.15 20.25 0.1M
2023-03-29 21.00 21.50 20.50 21.00 0.0M
2023-03-28 21.00 21.50 20.60 21.00 0.4M
2023-03-27 21.00 20.61 20.50 21.00 0.1M
2023-03-24 20.75 21.50 20.00 21.00 0.2M
2023-03-23 20.75 20.85 20.50 20.75 0.1M
2023-03-22 21.25 21.08 20.50 20.50 0.2M
2023-03-21 20.75 21.00 20.00 21.00 0.3M
2023-03-20 20.50 20.00 19.50 20.00 0.3M
2023-03-17 21.00 21.10 20.50 20.75 0.1M
2023-03-16 21.25 21.50 20.50 21.00 0.0M
2023-03-15 22.25 22.50 21.00 21.25 0.3M
2023-03-14 23.25 23.00 22.00 22.25 0.5M
2023-03-13 23.75 24.49 22.90 22.90 0.9M
2023-03-10 22.75 23.50 22.50 23.25 0.7M
2023-03-09 23.50 24.00 22.15 23.00 1.2M
2023-03-08 23.00 24.00 22.90 23.50 0.6M
2023-03-07 21.75 22.75 20.80 22.50 0.3M
2023-03-06 22.00 23.00 21.60 22.00 0.7M
2023-03-03 21.00 22.40 20.77 22.10 0.6M
2023-03-02 21.00 21.50 20.00 20.80 0.9M
2023-03-01 19.25 21.50 19.50 20.75 1.2M
2023-02-28 18.75 19.50 18.76 19.25 0.2M
2023-02-27 18.75 19.00 18.66 18.75 0.1M
2023-02-24 19.00 19.20 18.62 18.75 0.2M
2023-02-23 19.00 19.50 18.60 19.00 0.0M
2023-02-22 19.25 19.25 18.50 19.00 0.3M
2023-02-21 19.75 20.00 19.00 19.70 0.5M
2023-02-20 19.75 20.00 19.57 19.75 0.1M
2023-02-17 19.75 20.00 19.51 19.75 0.1M
2023-02-16 19.75 20.00 19.55 19.75 0.1M
2023-02-15 19.75 20.00 19.00 19.75 0.1M
2023-02-14 19.50 20.00 19.50 19.75 0.1M
2023-02-13 19.25 20.00 19.00 19.50 0.3M
2023-02-10 19.25 19.50 19.00 19.25 0.2M
2023-02-09 19.25 19.50 18.50 19.25 0.9M
2023-02-08 19.75 19.74 19.00 19.25 0.9M
2023-02-07 19.75 19.90 19.50 19.75 0.7M
2023-02-06 20.25 20.50 19.50 20.50 0.1M
2023-02-03 21.25 21.20 19.65 20.25 0.9M
2023-02-02 22.00 21.90 20.50 21.25 1.3M
2023-02-01 23.00 23.00 21.50 21.90 0.3M
2023-01-31 22.75 23.50 22.50 22.50 0.3M
2023-01-30 23.50 23.50 22.50 22.75 0.2M
2023-01-27 23.25 23.50 22.85 23.00 2.3M
2023-01-26 23.00 24.00 22.77 23.25 1.5M
2023-01-25 23.25 23.50 22.50 22.75 1.6M
2023-01-24 22.00 23.00 21.50 22.30 1.0M
2023-01-23 21.50 22.50 21.00 22.30 2.8M
2023-01-20 20.75 21.00 20.11 20.80 1.1M
2023-01-19 21.00 21.70 20.10 20.75 2.0M
2023-01-18 20.25 21.00 20.40 20.80 0.8M
2023-01-17 19.25 20.48 19.00 20.25 0.8M
2023-01-16 19.00 19.50 18.50 19.00 0.5M
2023-01-13 18.00 19.26 17.50 18.50 0.4M
2023-01-12 18.00 18.50 17.50 18.00 0.1M
2023-01-11 17.75 18.50 17.50 18.00 0.4M
2023-01-10 17.75 18.00 17.50 17.75 0.1M
2023-01-09 17.75 18.00 17.55 18.00 0.2M
2023-01-06 17.75 18.00 17.65 17.75 0.4M
2023-01-05 18.25 18.50 17.50 17.75 0.2M
2023-01-04 19.00 19.15 17.65 18.40 0.5M
2023-01-03 18.50 19.50 18.65 19.00 0.2M