TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 184.50
-2.50 (-1.34%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 187.50 | 187.50 | 186.00 | 186.00 | 186.00 | -0.53% | 384 |
| Jul 17, 2025 | 187.50 | 188.00 | 186.00 | 187.00 | 187.00 | 0.27% | 423 |
| Jul 16, 2025 | 190.00 | 190.00 | 186.50 | 186.50 | 186.50 | -1.32% | 937 |
| Jul 15, 2025 | 190.00 | 190.00 | 188.50 | 189.00 | 189.00 | -0.53% | 266 |
| Jul 14, 2025 | 191.50 | 191.50 | 188.50 | 190.00 | 190.00 | 0.26% | 552 |
| Jul 11, 2025 | 191.00 | 191.50 | 189.50 | 189.50 | 189.50 | -0.79% | 375 |
| Jul 10, 2025 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 169 |
| Jul 9, 2025 | 189.50 | 190.50 | 188.00 | 190.50 | 190.50 | 0.53% | 498 |
| Jul 8, 2025 | 188.00 | 189.50 | 187.00 | 189.50 | 189.50 | 0.80% | 610 |
| Jul 7, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 0.27% | 440 |
| Jul 4, 2025 | 188.50 | 189.50 | 187.50 | 187.50 | 187.50 | -1.06% | 588 |
| Jul 3, 2025 | 188.00 | 190.00 | 188.00 | 189.50 | 189.50 | 0.80% | 194 |
| Jul 2, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 216 |
| Jul 1, 2025 | 188.00 | 190.00 | 186.50 | 188.00 | 188.00 | 0.27% | 536 |
| Jun 30, 2025 | 191.50 | 191.50 | 187.00 | 187.50 | 187.50 | -1.06% | 1,285 |
| Jun 27, 2025 | 191.50 | 191.50 | 188.00 | 189.50 | 189.50 | -0.52% | 502 |
| Jun 26, 2025 | 190.00 | 191.50 | 189.00 | 190.50 | 190.50 | 0.79% | 328 |
| Jun 25, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -2.07% | 605 |
| Jun 24, 2025 | 194.00 | 194.00 | 189.00 | 193.00 | 193.00 | - | 1,161 |
| Jun 23, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | -0.26% | 1,956 |
| Jun 20, 2025 | 194.00 | 194.00 | 192.00 | 193.50 | 193.50 | - | 1,908 |
| Jun 19, 2025 | 193.50 | 193.50 | 190.00 | 193.50 | 193.50 | - | 413 |
| Jun 18, 2025 | 194.00 | 194.00 | 190.00 | 193.50 | 193.50 | -0.26% | 681 |
| Jun 17, 2025 | 192.00 | 194.00 | 191.00 | 194.00 | 194.00 | - | 1,374 |
| Jun 16, 2025 | 193.00 | 198.50 | 193.00 | 194.00 | 194.00 | 2.11% | 4,517 |
| Jun 13, 2025 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 4.68% | 2,860 |
| Jun 12, 2025 | 182.50 | 183.00 | 181.50 | 181.50 | 181.50 | - | 506 |
| Jun 11, 2025 | 181.50 | 184.00 | 180.50 | 181.50 | 181.50 | 0.83% | 1,515 |
| Jun 10, 2025 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | -1.64% | 2,125 |
| Jun 9, 2025 | 186.50 | 187.50 | 182.00 | 183.00 | 183.00 | -2.66% | 2,752 |
| Jun 6, 2025 | 185.00 | 193.00 | 185.00 | 188.00 | 188.00 | -6.93% | 5,725 |
| Jun 5, 2025 | 200.00 | 203.00 | 198.50 | 202.00 | 182.15 | 1.00% | 3,195 |
| Jun 4, 2025 | 198.00 | 203.00 | 198.00 | 200.00 | 180.35 | 1.01% | 6,201 |
| Jun 3, 2025 | 199.00 | 205.00 | 197.50 | 198.00 | 178.54 | - | 4,363 |
| Jun 2, 2025 | 198.00 | 200.00 | 196.50 | 198.00 | 178.54 | 0.51% | 2,574 |
| May 30, 2025 | 199.00 | 199.50 | 196.00 | 197.00 | 177.64 | - | 1,498 |
| May 29, 2025 | 199.00 | 199.00 | 196.00 | 197.00 | 177.64 | -0.25% | 1,062 |
| May 28, 2025 | 198.50 | 199.50 | 197.50 | 197.50 | 178.09 | - | 633 |
| May 27, 2025 | 199.00 | 199.50 | 197.00 | 197.50 | 178.09 | -0.25% | 732 |
| May 26, 2025 | 198.50 | 199.50 | 195.50 | 198.00 | 178.54 | -0.25% | 1,550 |