OTC Markets OTCPK - Delayed Quote
USD
Energean plc (EERGF)
9.40
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 29, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 28, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 27, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 26, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 23, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 22, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 21, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 20, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 19, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 16, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 15, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 14, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 13, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 12, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 9, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 8, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 7, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 6, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 5, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 2, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 1, 2026
9.40
9.40
9.40
9.40
9.40
507
Sep 30, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 29, 2026
9.58
9.60
9.58
9.60
9.60
351
Sep 28, 2026
9.67
9.67
9.67
9.67
9.67
-
Sep 25, 2026
9.75
9.75
9.60
9.67
9.67
1,864
Sep 24, 2026
10.33
10.33
10.33
10.33
10.33
-
Sep 23, 2026
10.33
10.33
10.33
10.33
10.33
-
Sep 22, 2026
10.33
10.33
10.33
10.33
10.33
-
Sep 21, 2026
10.33
10.33
10.33
10.33
10.33
191
Sep 18, 2026
11.09
11.09
11.09
11.09
11.09
-
Sep 17, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
11.09
11.09
11.09
11.09
11.09
-
Sep 16, 2026
11.09
11.09
11.09
11.09
10.99
-
Sep 15, 2026
11.09
11.09
11.09
11.09
10.99
-
Sep 14, 2026
11.09
11.09
11.09
11.09
10.99
-
Sep 11, 2026
11.09
11.09
11.09
11.09
10.99
-
Sep 10, 2026
11.09
11.09
11.09
11.09
10.99
219
Sep 9, 2026
11.17
11.50
11.17
11.50
11.40
650
Sep 8, 2026
10.50
10.50
10.50
10.50
10.41
600
Sep 4, 2026
10.11
10.11
10.11
10.11
10.02
2,001
Sep 3, 2026
9.81
9.81
9.81
9.81
9.72
-
Sep 2, 2026
9.81
9.81
9.81
9.81
9.72
-
Sep 1, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 31, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 28, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 27, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 26, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 25, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 24, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 21, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 20, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 19, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 18, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 17, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 14, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 13, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 12, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 11, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 10, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 7, 2026
9.81
9.81
9.81
9.81
9.72
-
Aug 6, 2026
9.83
9.83
9.81
9.81
9.72
1,108
Aug 5, 2026
10.90
10.90
10.90
10.90
10.80
-
Aug 4, 2026
10.90
10.90
10.90
10.90
10.80
-
Aug 3, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 31, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 30, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 29, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 28, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 27, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 24, 2026
10.90
10.90
10.90
10.90
10.80
550
Jul 23, 2026
10.90
10.90
10.90
10.90
10.80
-
Jul 22, 2026
10.90
10.90
10.90
10.90
10.80
100
Jul 21, 2026
10.00
10.00
10.00
10.00
9.91
-
Jul 20, 2026
10.00
10.00
10.00
10.00
9.91
-
Jul 17, 2026
10.00
10.00
10.00
10.00
9.91
1,000
Jul 16, 2026
9.89
9.89
9.89
9.89
9.80
1,001
Jul 15, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 14, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 13, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 10, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 9, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 8, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 7, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 6, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 2, 2026
9.40
9.40
9.40
9.40
9.32
-
Jul 1, 2026
9.40
9.40
9.40
9.40
9.32
-
Jun 30, 2026
9.40
9.40
9.40
9.40
9.32
-
Jun 29, 2026
9.40
9.40
9.40
9.40
9.32
-
Jun 26, 2026
9.40
9.40
9.40
9.40
9.32
-
Jun 25, 2026
9.40
9.40
9.40
9.40
9.32
-
Jun 24, 2026
9.40
9.40
9.40
9.40
9.32
250
Jun 23, 2026
9.50
9.50
9.50
9.50
9.41
-
Jun 22, 2026
9.50
9.50
9.50
9.50
9.41
-
Jun 18, 2026
9.50
9.50
9.50
9.50
9.41
-
Jun 17, 2026
9.64
9.65
9.45
9.50
9.41
1,961
Jun 16, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 15, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 12, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 11, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 10, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 9, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 8, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 5, 2026
10.05
10.05
10.05
10.05
9.96
-
Jun 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
10.00
10.05
10.00
10.05
9.96
1,150
Jun 3, 2026
10.06
10.06
10.06
10.06
9.87
-
Jun 2, 2026
10.06
10.06
10.06
10.06
9.87
-
Jun 1, 2026
10.06
10.06
10.06
10.06
9.87
302
May 29, 2026
10.93
10.93
10.93
10.93
10.73
-
May 28, 2026
10.93
10.93
10.93
10.93
10.73
1,044
May 27, 2026
11.60
11.60
11.60
11.60
11.38
-
May 26, 2026
11.60
11.60
11.60
11.60
11.38
-
May 22, 2026
11.60
11.60
11.60
11.60
11.38
-
May 21, 2026
11.60
11.60
11.60
11.60
11.38
-
May 20, 2026
11.60
11.60
11.60
11.60
11.38
-
May 19, 2026
11.60
11.60
11.60
11.60
11.38
-
May 18, 2026
11.60
11.60
11.60
11.60
11.38
-
May 15, 2026
11.60
11.60
11.60
11.60
11.38
-
May 14, 2026
11.60
11.60
11.60
11.60
11.38
-
May 13, 2026
11.60
11.60
11.60
11.60
11.38
-
May 12, 2026
11.60
11.60
11.60
11.60
11.38
-
May 11, 2026
11.60
11.60
11.60
11.60
11.38
-
May 8, 2026
11.60
11.60
11.60
11.60
11.38
150
May 7, 2026
12.28
12.28
12.28
12.28
12.05
-
May 6, 2026
12.28
12.28
12.28
12.28
12.05
-
May 5, 2026
12.28
12.28
12.28
12.28
12.05
-
May 4, 2026
12.28
12.28
12.28
12.28
12.05
-
May 1, 2026
12.45
12.45
12.28
12.28
12.05
1,200
Apr 30, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 29, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 28, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 27, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 24, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 23, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 22, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 21, 2026
11.52
11.52
11.52
11.52
11.30
-
Apr 20, 2026
11.52
11.52
11.52
11.52
11.30
104
Apr 17, 2026
11.10
11.15
11.05
11.15
10.94
2,943
Apr 16, 2026
11.38
11.38
11.38
11.38
11.17
-
Apr 15, 2026
11.38
11.38
11.38
11.38
11.17
120
Apr 14, 2026
11.33
11.33
11.33
11.33
11.11
300
Apr 13, 2026
11.30
11.30
11.30
11.30
11.09
-
Apr 10, 2026
11.30
11.30
11.30
11.30
11.09
-
Apr 9, 2026
11.30
11.30
11.30
11.30
11.09
-
Apr 8, 2026
11.30
11.30
11.30
11.30
11.09
300
Apr 7, 2026
11.50
11.50
11.50
11.50
11.28
2,831
Apr 6, 2026
11.50
11.50
11.50
11.50
11.28
100
Apr 2, 2026
11.14
11.14
11.14
11.14
10.93
-
Apr 1, 2026
11.14
11.14
11.14
11.14
10.93
-
Mar 31, 2026
11.14
11.14
11.14
11.14
10.93
-
Mar 30, 2026
11.14
11.14
11.14
11.14
10.93
-
Mar 27, 2026
11.14
11.14
11.14
11.14
10.93
110
Mar 26, 2026
11.32
11.32
11.32
11.32
11.11
200
Mar 25, 2026
11.30
11.30
11.30
11.30
11.09
1,000
Mar 24, 2026
11.30
11.30
11.30
11.30
11.09
250
Mar 23, 2026
11.25
11.25
11.25
11.25
11.04
405
Mar 20, 2026
12.00
12.00
11.41
11.41
11.20
305
Mar 19, 2026
12.50
12.65
12.50
12.65
12.41
500
Mar 18, 2026
12.09
12.09
12.09
12.09
11.86
101
Mar 17, 2026
12.17
12.17
12.17
12.17
11.94
-
Mar 16, 2026
12.17
12.17
12.17
12.17
11.94
200
Mar 13, 2026
11.63
11.63
11.59
11.59
11.37
613
Mar 12, 2026
11.99
11.99
11.99
11.99
11.76
140
Mar 11, 2026
11.70
11.70
11.70
11.70
11.48
-
Mar 10, 2026
11.70
11.70
11.70
11.70
11.48
-
Mar 9, 2026
11.70
11.70
11.70
11.70
11.48
-
Mar 6, 2026
11.70
11.70
11.70
11.70
11.48
-
Mar 5, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
11.70
11.70
11.70
11.70
11.48
-
Mar 4, 2026
11.70
11.70
11.70
11.70
11.18
-
Mar 3, 2026
11.70
11.70
11.70
11.70
11.18
-
Mar 2, 2026
12.13
12.13
11.70
11.70
11.18
1,850
Feb 27, 2026
12.04
12.04
12.04
12.04
11.51
-
Feb 26, 2026
12.04
12.04
12.04
12.04
11.51
-
Feb 25, 2026
12.04
12.04
12.04
12.04
11.51
-
Feb 24, 2026
12.13
12.13
12.04
12.04
11.51
707
Feb 23, 2026
12.59
12.60
12.13
12.13
11.60
2,960
Feb 20, 2026
12.50
12.50
12.50
12.50
11.95
1,606
Feb 19, 2026
12.00
12.00
12.00
12.00
11.47
102
Feb 18, 2026
11.85
11.85
11.85
11.85
11.33
2,300
Feb 17, 2026
11.51
11.51
11.51
11.51
11.00
2,002
Feb 13, 2026
11.60
11.60
11.60
11.60
11.09
-
Feb 12, 2026
11.60
11.60
11.60
11.60
11.09
-
Feb 11, 2026
11.60
11.60
11.60
11.60
11.09
-
Feb 10, 2026
11.60
11.60
11.60
11.60
11.09
-
Feb 9, 2026
11.60
11.60
11.60
11.60
11.09
-
Feb 6, 2026
11.60
11.60
11.60
11.60
11.09
-
Feb 5, 2026
11.60
11.60
11.60
11.60
11.09
2,000
Feb 4, 2026
11.85
11.85
11.85
11.85
11.33
1,493
Feb 3, 2026
11.75
11.75
11.75
11.75
11.23
-
Feb 2, 2026
11.75
11.75
11.75
11.75
11.23
-
Jan 30, 2026
11.75
11.75
11.75
11.75
11.23
451
Jan 29, 2026
12.00
12.00
11.77
11.77
11.25
875
Jan 28, 2026
11.77
12.11
11.76
12.11
11.58
2,017
Jan 27, 2026
12.26
12.26
12.26
12.26
11.72
-
Jan 26, 2026
12.26
12.26
12.26
12.26
11.72
1,002
Jan 23, 2026
12.20
12.20
12.20
12.20
11.66
-
Jan 22, 2026
12.20
12.20
12.20
12.20
11.66
1,001
Jan 21, 2026
12.50
12.50
12.50
12.50
11.95
103
Jan 20, 2026
12.35
12.35
12.35
12.35
11.81
336
Jan 16, 2026
11.35
11.35
11.35
11.35
10.85
-
Jan 15, 2026
11.35
11.35
11.35
11.35
10.85
-
Jan 14, 2026
11.35
11.35
11.35
11.35
10.85
-
Jan 13, 2026
11.35
11.35
11.35
11.35
10.85
-
Jan 12, 2026
11.35
11.35
11.35
11.35
10.85
-
Jan 9, 2026
11.35
11.35
11.35
11.35
10.85
-
Jan 8, 2026
11.35
11.35
11.35
11.35
10.85
140
Jan 7, 2026
12.00
12.01
12.00
12.01
11.48
676
Jan 6, 2026
12.20
12.20
12.20
12.20
11.66
-
Jan 5, 2026
12.20
12.20
12.20
12.20
11.66
400
Jan 2, 2026
11.62
11.62
11.62
11.62
11.11
-
Dec 31, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 30, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 29, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 26, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 24, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 23, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 22, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 19, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 18, 2025
11.62
11.62
11.62
11.62
11.11
-
Dec 17, 2025
11.87
11.87
11.49
11.62
11.11
4,090
Dec 16, 2025
11.87
11.87
11.87
11.87
11.35
-
Dec 15, 2025
11.87
11.87
11.87
11.87
11.35
250
Dec 12, 2025
12.05
12.05
12.05
12.05
11.52
-
Dec 11, 2025
12.05
12.05
12.05
12.05
11.52
-
Dec 10, 2025
12.05
12.05
12.05
12.05
11.52
-
Dec 9, 2025
12.05
12.05
12.05
12.05
11.52
-
Dec 8, 2025
12.29
12.29
12.05
12.05
11.52
800
Dec 5, 2025
12.75
12.75
12.75
12.75
12.19
-
Dec 4, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
12.75
12.75
12.75
12.75
12.19
-
Dec 3, 2025
12.74
12.75
12.74
12.75
11.90
4,052
Dec 2, 2025
13.05
13.05
13.05
13.05
12.18
-
Dec 1, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 28, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 26, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 25, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 24, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 21, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 20, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 19, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 18, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 17, 2025
13.05
13.05
13.05
13.05
12.18
-
Nov 14, 2025
13.05
13.05
13.05
13.05
12.18
300
Nov 13, 2025
13.50
13.50
13.50
13.50
12.60
-
Nov 12, 2025
13.50
13.50
13.50
13.50
12.60
-
Nov 11, 2025
13.25
13.50
13.25
13.50
12.60
250
Nov 10, 2025
12.86
12.86
12.86
12.86
12.00
-
Nov 7, 2025
13.82
13.82
12.86
12.86
12.00
2,200
Nov 6, 2025
12.39
12.39
12.39
12.39
11.57
-
Nov 5, 2025
12.39
12.39
12.39
12.39
11.57
-
Nov 4, 2025
12.39
12.39
12.39
12.39
11.57
-
Nov 3, 2025
12.39
12.39
12.39
12.39
11.57
1,521
Oct 31, 2025
12.62
12.62
12.62
12.62
11.78
-
