TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 178.50
-2.00 (-1.11%)
Sep 3, 2025, 4:32 PM CET
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.28% | 61 |
| 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 |
| 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 |