Totalenergies EP Gabon EC
EURONEXT · France · Energy Minerals
€226.00+0.50 (+0.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €226.00 | +0.22% | €226.00 | €228.50 | €225.00 | 1.18K |
| 2026-09-30 | €225.50 | 0.00% | €226.50 | €226.50 | €223.50 | 274 |
| 2026-09-29 | €225.50 | +1.12% | €227.00 | €227.00 | €225.00 | 249 |
| 2026-09-28 | €223.00 | -1.55% | €225.00 | €225.00 | €223.00 | 369 |
| 2026-09-25 | €226.50 | +1.12% | €222.50 | €230.00 | €222.50 | 2.25K |
| 2026-09-24 | €224.00 | +0.90% | €221.00 | €225.50 | €221.00 | 387 |
| 2026-09-23 | €222.00 | +0.68% | €221.00 | €222.00 | €220.00 | 195 |
| 2026-09-22 | €220.50 | -2.00% | €224.50 | €226.00 | €220.50 | 534 |
| 2026-09-21 | €225.00 | +2.51% | €221.00 | €227.00 | €220.00 | 1.26K |
| 2026-09-18 | €219.50 | -0.23% | €219.50 | €222.00 | €219.00 | 509 |
| 2026-09-17 | €220.00 | +0.69% | €219.00 | €220.00 | €218.50 | 302 |
| 2026-09-16 | €218.50 | -0.68% | €220.00 | €222.00 | €218.50 | 336 |
| 2026-09-15 | €220.00 | -1.57% | €224.00 | €224.00 | €218.00 | 647 |
| 2026-09-14 | €223.50 | +0.68% | €223.00 | €225.00 | €221.00 | 707 |
| 2026-09-11 | €222.00 | +0.23% | €223.00 | €224.00 | €221.00 | 268 |
| 2026-09-10 | €221.50 | +1.14% | €220.00 | €224.00 | €219.00 | 638 |
| 2026-09-09 | €219.00 | -0.45% | €218.00 | €220.50 | €218.00 | 686 |
| 2026-09-08 | €220.00 | +0.46% | €220.00 | €220.00 | €219.00 | 525 |
| 2026-09-07 | €219.00 | +0.69% | €218.00 | €220.00 | €218.00 | 192 |
| 2026-09-04 | €217.50 | +0.46% | €218.50 | €218.50 | €216.00 | 445 |
| 2026-09-03 | €216.50 | -1.59% | €221.50 | €221.50 | €216.00 | 853 |
| 2026-09-02 | €220.00 | -0.90% | €222.00 | €222.00 | €218.50 | 938 |
| 2026-09-01 | €222.00 | 0.00% | €223.00 | €224.50 | €219.00 | 998 |
| 2026-08-31 | €222.00 | +0.68% | €218.00 | €222.00 | €218.00 | 328 |
| 2026-08-28 | €220.50 | -2.00% | €221.00 | €222.00 | €216.00 | 2.75K |
| 2026-08-27 | €225.00 | 0.00% | €227.50 | €227.50 | €224.00 | 578 |
| 2026-08-26 | €225.00 | +1.35% | €222.50 | €225.00 | €222.50 | 149 |
| 2026-08-25 | €222.00 | -1.33% | €227.50 | €227.50 | €222.00 | 464 |
| 2026-08-24 | €225.00 | +1.81% | €222.00 | €228.00 | €222.00 | 886 |
| 2026-08-21 | €221.00 | -0.90% | €226.00 | €226.50 | €221.00 | 557 |
| 2026-08-20 | €223.00 | -1.33% | €225.50 | €227.00 | €223.00 | 348 |
| 2026-08-19 | €226.00 | +3.20% | €219.00 | €226.00 | €219.00 | 1.27K |
| 2026-08-18 | €219.00 | +1.39% | €216.50 | €219.50 | €216.50 | 403 |
| 2026-08-17 | €216.00 | 0.00% | €216.00 | €217.50 | €216.00 | 427 |
| 2026-08-14 | €216.00 | +0.70% | €218.00 | €218.00 | €214.50 | 580 |
| 2026-08-13 | €214.50 | -0.69% | €218.00 | €218.00 | €213.50 | 677 |
| 2026-08-12 | €216.00 | -0.23% | €216.50 | €219.00 | €216.00 | 293 |
| 2026-08-11 | €216.50 | +0.46% | €215.50 | €217.50 | €214.50 | 276 |
| 2026-08-10 | €215.50 | +1.17% | €212.50 | €215.50 | €212.00 | 729 |
| 2026-08-07 | €213.00 | -0.47% | €214.00 | €215.00 | €213.00 | 325 |
| 2026-08-06 | €214.00 | +0.47% | €214.50 | €216.00 | €211.50 | 1.16K |
| 2026-08-05 | €213.00 | -0.23% | €212.00 | €216.00 | €212.00 | 371 |
| 2026-08-04 | €213.50 | -0.70% | €215.50 | €220.00 | €211.00 | 1.34K |
| 2026-08-03 | €215.00 | -0.23% | €216.50 | €216.50 | €211.00 | 940 |
| 2026-07-31 | €215.50 | +1.17% | €215.00 | €216.00 | €213.00 | 272 |
| 2026-07-30 | €213.00 | -2.74% | €218.50 | €218.50 | €212.50 | 426 |
| 2026-07-29 | €219.00 | +2.58% | €213.50 | €219.50 | €212.50 | 857 |
| 2026-07-28 | €213.50 | -1.39% | €216.00 | €217.50 | €213.50 | 502 |
| 2026-07-27 | €216.50 | -2.26% | €217.50 | €219.50 | €215.00 | 723 |
| 2026-07-24 | €221.50 | +2.07% | €223.00 | €224.00 | €217.00 | 497 |
| 2026-07-23 | €217.00 | -1.36% | €220.00 | €223.50 | €217.00 | 1.61K |
| 2026-07-22 | €220.00 | +1.38% | €217.00 | €221.00 | €216.00 | 705 |
| 2026-07-21 | €217.00 | +2.36% | €215.50 | €218.50 | €215.00 | 443 |
| 2026-07-20 | €212.00 | -0.93% | €216.50 | €219.00 | €212.00 | 673 |
| 2026-07-17 | €214.00 | -0.47% | €211.50 | €217.50 | €211.50 | 265 |
| 2026-07-16 | €215.00 | +0.23% | €216.00 | €216.00 | €211.00 | 336 |
| 2026-07-15 | €214.50 | -1.38% | €215.50 | €217.50 | €213.00 | 697 |
| 2026-07-14 | €217.50 | +1.16% | €216.50 | €218.50 | €215.50 | 341 |
| 2026-07-13 | €215.00 | +2.14% | €211.50 | €215.00 | €209.50 | 1.58K |
| 2026-07-10 | €210.50 | -0.47% | €211.50 | €213.00 | €210.00 | 226 |
| 2026-07-09 | €211.50 | -2.53% | €212.00 | €214.00 | €210.00 | 249 |
| 2026-07-08 | €217.00 | +5.60% | €208.50 | €219.00 | €207.50 | 1.81K |
| 2026-07-07 | €205.50 | -0.48% | €206.00 | €209.00 | €205.50 | 441 |
| 2026-07-06 | €206.50 | -0.72% | €209.00 | €209.00 | €205.00 | 588 |
| 2026-07-03 | €208.00 | +2.21% | €204.00 | €209.50 | €203.50 | 614 |
| 2026-07-02 | €203.50 | -0.49% | €204.50 | €206.50 | €203.50 | 447 |
| 2026-07-01 | €204.50 | 0.00% | €204.00 | €207.00 | €204.00 | 394 |
| 2026-06-30 | €204.50 | +0.49% | €203.50 | €205.00 | €202.50 | 586 |
| 2026-06-29 | €203.50 | +1.75% | €201.00 | €205.00 | €200.50 | 758 |
| 2026-06-26 | €200.00 | +0.50% | €199.00 | €202.50 | €199.00 | 635 |
| 2026-06-25 | €199.00 | -0.75% | €202.50 | €202.50 | €197.40 | 1.81K |
| 2026-06-24 | €200.50 | -1.72% | €204.00 | €206.00 | €200.00 | 817 |
| 2026-06-23 | €204.00 | +0.49% | €203.50 | €207.00 | €203.00 | 848 |
| 2026-06-22 | €203.00 | +0.74% | €205.50 | €206.00 | €200.50 | 1.42K |
| 2026-06-19 | €201.50 | +2.60% | €200.00 | €203.50 | €199.00 | 2.54K |
| 2026-06-18 | €196.40 | -4.66% | €206.00 | €206.00 | €196.40 | 2.37K |
| 2026-06-17 | €206.00 | +0.24% | €206.00 | €208.50 | €204.00 | 1.02K |
| 2026-06-16 | €205.50 | +0.74% | €206.00 | €209.50 | €201.50 | 1.40K |
| 2026-06-15 | €204.00 | -7.27% | €203.00 | €214.00 | €202.00 | 4.09K |
| 2026-06-12 | €220.00 | -2.87% | €225.00 | €225.00 | €218.50 | 1.57K |
| 2026-06-11 | €226.50 | +2.03% | €225.00 | €226.50 | €222.50 | 431 |
| 2026-06-10 | €222.00 | +0.91% | €220.50 | €225.00 | €220.50 | 928 |
| 2026-06-09 | €220.00 | -1.79% | €226.50 | €226.50 | €220.00 | 1.06K |
| 2026-06-08 | €224.00 | -0.44% | €226.00 | €231.00 | €224.00 | 2.69K |
| 2026-06-05 | €225.00 | -6.64% | €230.00 | €231.00 | €223.00 | 2.77K |
| 2026-06-04 | €241.00 | +0.21% | €239.00 | €241.00 | €235.50 | 2.10K |
| 2026-06-03 | €240.50 | +1.05% | €241.00 | €243.00 | €238.50 | 2.08K |
| 2026-06-02 | €238.00 | -0.42% | €239.00 | €239.00 | €236.50 | 525 |
| 2026-06-01 | €239.00 | +1.49% | €239.00 | €240.00 | €236.50 | 1.78K |
| 2026-05-29 | €235.50 | -0.84% | €237.00 | €237.00 | €233.00 | 938 |