TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 183.00
+4.00 (2.23%)
Sep 29, 2025, 1:17 PM CET
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 180.00 | 182.50 | 179.00 | 179.00 | 179.00 | -1.65% | 359 |
| Sep 25, 2025 | 180.50 | 183.00 | 180.50 | 182.00 | 182.00 | 0.28% | 415 |
| Sep 24, 2025 | 183.50 | 183.50 | 180.50 | 181.50 | 181.50 | 0.28% | 413 |
| Sep 23, 2025 | 183.50 | 183.50 | 180.00 | 181.00 | 181.00 | 0.56% | 189 |
| Sep 22, 2025 | 177.00 | 183.50 | 176.00 | 180.00 | 180.00 | 2.56% | 1,508 |
| Sep 19, 2025 | 176.00 | 177.00 | 175.50 | 175.50 | 175.50 | -0.28% | 626 |
| Sep 18, 2025 | 177.50 | 178.00 | 175.50 | 176.00 | 176.00 | -0.56% | 612 |
| Sep 17, 2025 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.84% | 596 |
| Sep 16, 2025 | 179.50 | 180.00 | 178.00 | 178.50 | 178.50 | -0.28% | 576 |
| Sep 15, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 179.00 | - | 433 |
| Sep 12, 2025 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | 0.28% | 370 |
| Sep 11, 2025 | 180.00 | 180.50 | 178.50 | 178.50 | 178.50 | - | 669 |
| Sep 10, 2025 | 179.50 | 180.00 | 178.50 | 178.50 | 178.50 | -0.28% | 536 |
| Sep 9, 2025 | 180.00 | 181.00 | 178.50 | 179.00 | 179.00 | -0.56% | 181 |
| Sep 8, 2025 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 0.84% | 284 |
| Sep 5, 2025 | 183.00 | 183.00 | 178.50 | 178.50 | 178.50 | - | 246 |
| Sep 4, 2025 | 178.00 | 184.00 | 178.00 | 178.50 | 178.50 | 0.28% | 825 |
| Sep 3, 2025 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.39% | 457 |
| Sep 2, 2025 | 184.00 | 184.00 | 178.00 | 180.50 | 180.50 | 1.40% | 692 |
| Sep 1, 2025 | 178.00 | 181.50 | 178.00 | 178.00 | 178.00 | - | 1,166 |
| Aug 29, 2025 | 182.50 | 183.50 | 178.00 | 178.00 | 178.00 | -2.47% | 2,233 |
| Aug 28, 2025 | 184.50 | 185.00 | 182.50 | 182.50 | 182.50 | -0.82% | 1,194 |
| Aug 27, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.81% | 715 |
| Aug 26, 2025 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | -0.27% | 257 |
| Aug 25, 2025 | 185.00 | 186.00 | 184.50 | 186.00 | 186.00 | 1.09% | 221 |
| Aug 22, 2025 | 185.00 | 186.50 | 184.00 | 184.00 | 184.00 | -0.54% | 627 |
| Aug 21, 2025 | 185.50 | 187.00 | 185.00 | 185.00 | 185.00 | - | 710 |
| Aug 20, 2025 | 185.50 | 187.00 | 185.00 | 185.00 | 185.00 | -0.27% | 546 |
| Aug 19, 2025 | 186.00 | 187.00 | 185.00 | 185.50 | 185.50 | -0.27% | 657 |
| Aug 18, 2025 | 186.00 | 186.50 | 185.00 | 186.00 | 186.00 | -0.27% | 340 |
| Aug 15, 2025 | 186.00 | 186.50 | 184.50 | 186.50 | 186.50 | 0.27% | 357 |
| Aug 14, 2025 | 185.00 | 186.00 | 184.50 | 186.00 | 186.00 | 0.54% | 201 |
| Aug 13, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.54% | 395 |
| Aug 12, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | - | 352 |
| Aug 11, 2025 | 185.50 | 186.50 | 185.00 | 186.00 | 186.00 | 0.54% | 559 |
| Aug 8, 2025 | 185.50 | 185.50 | 185.00 | 185.00 | 185.00 | 0.27% | 163 |
| Aug 7, 2025 | 186.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.54% | 179 |
| Aug 6, 2025 | 184.00 | 186.00 | 183.50 | 185.50 | 185.50 | 1.09% | 174 |
| Aug 5, 2025 | 187.00 | 187.00 | 183.50 | 183.50 | 183.50 | -0.27% | 446 |
| Aug 4, 2025 | 186.50 | 186.50 | 183.50 | 184.00 | 184.00 | -0.27% | 750 |
| Aug 1, 2025 | 187.00 | 187.00 | 184.50 | 184.50 | 184.50 | -1.34% | 1,029 |
| Jul 31, 2025 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | 285 |
| Jul 30, 2025 | 187.00 | 187.50 | 186.00 | 187.00 | 187.00 | -1.32% | 157 |
| Jul 29, 2025 | 188.50 | 189.50 | 185.50 | 189.50 | 189.50 | 1.34% | 657 |
| Jul 28, 2025 | 186.00 | 187.00 | 185.50 | 187.00 | 187.00 | 1.08% | 435 |
| Jul 25, 2025 | 188.50 | 189.50 | 185.00 | 185.00 | 185.00 | -2.63% | 1,251 |
| Jul 24, 2025 | 187.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.33% | 715 |
| Jul 23, 2025 | 189.00 | 189.00 | 187.50 | 187.50 | 187.50 | 0.54% | 302 |
| Jul 22, 2025 | 188.50 | 188.50 | 186.50 | 186.50 | 186.50 | -1.06% | 408 |
| Jul 21, 2025 | 187.00 | 189.50 | 187.00 | 188.50 | 188.50 | 1.34% | 647 |