TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 188.00
-4.00 (-2.08%)
At close: Jan 30, 2026
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 192.00 | 192.00 | 187.50 | 188.00 | 188.00 | -2.08% | 697 |
| Jan 29, 2026 | 188.00 | 192.50 | 187.00 | 192.00 | 192.00 | 1.59% | 1,834 |
| Jan 28, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 519 |
| Jan 27, 2026 | 188.00 | 189.00 | 185.50 | 186.00 | 186.00 | -1.06% | 567 |
| Jan 26, 2026 | 186.50 | 189.00 | 186.00 | 188.00 | 188.00 | 1.08% | 580 |
| Jan 23, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 231 |
| Jan 22, 2026 | 184.50 | 187.00 | 184.00 | 187.00 | 187.00 | 1.63% | 429 |
| Jan 21, 2026 | 184.00 | 184.50 | 184.00 | 184.00 | 184.00 | -0.27% | 71 |
| Jan 20, 2026 | 184.00 | 185.50 | 183.00 | 184.50 | 184.50 | 0.27% | 316 |
| Jan 19, 2026 | 184.00 | 186.00 | 183.50 | 184.00 | 184.00 | 0.27% | 346 |
| Jan 16, 2026 | 185.00 | 186.00 | 183.50 | 183.50 | 183.50 | -0.81% | 645 |
| Jan 15, 2026 | 186.00 | 186.00 | 184.50 | 185.00 | 185.00 | -0.54% | 140 |
| Jan 14, 2026 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | -0.53% | 296 |
| Jan 13, 2026 | 187.00 | 187.00 | 184.50 | 187.00 | 187.00 | - | 1,099 |
| Jan 12, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 1.63% | 563 |
| Jan 9, 2026 | 185.00 | 186.50 | 184.00 | 184.00 | 184.00 | - | 398 |
| Jan 8, 2026 | 183.50 | 186.00 | 183.50 | 184.00 | 184.00 | 0.27% | 198 |
| Jan 7, 2026 | 185.50 | 187.00 | 183.50 | 183.50 | 183.50 | -1.34% | 1,389 |
| Jan 6, 2026 | 187.00 | 188.00 | 185.50 | 186.00 | 186.00 | -0.53% | 378 |
| Jan 5, 2026 | 188.00 | 188.50 | 186.00 | 187.00 | 187.00 | -0.53% | 545 |
| Jan 2, 2026 | 187.50 | 188.50 | 186.50 | 188.00 | 188.00 | 0.80% | 474 |
| Dec 31, 2025 | 187.50 | 187.50 | 186.50 | 186.50 | 186.50 | - | 41 |
| Dec 30, 2025 | 184.00 | 187.50 | 184.00 | 186.50 | 186.50 | 1.36% | 309 |
| Dec 29, 2025 | 184.50 | 186.00 | 183.50 | 184.00 | 184.00 | -0.81% | 879 |
| Dec 24, 2025 | 187.00 | 187.00 | 185.50 | 185.50 | 185.50 | -0.80% | 108 |
| Dec 23, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1.08% | 588 |
| Dec 22, 2025 | 185.00 | 185.00 | 183.50 | 185.00 | 185.00 | 0.82% | 396 |
| Dec 19, 2025 | 185.00 | 187.00 | 183.00 | 183.50 | 183.50 | -0.81% | 478 |
| Dec 18, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.80% | 413 |
| Dec 17, 2025 | 187.00 | 187.00 | 184.00 | 186.50 | 186.50 | 1.36% | 332 |
| Dec 16, 2025 | 187.50 | 189.50 | 184.00 | 184.00 | 184.00 | -2.13% | 916 |
| Dec 15, 2025 | 188.00 | 188.00 | 185.50 | 188.00 | 188.00 | - | 487 |
| Dec 12, 2025 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1.62% | 803 |
| Dec 11, 2025 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 176 |
| Dec 10, 2025 | 184.50 | 185.50 | 183.00 | 184.00 | 184.00 | - | 333 |
| Dec 9, 2025 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -2.39% | 836 |
| Dec 8, 2025 | 188.00 | 190.00 | 188.00 | 188.50 | 188.50 | - | 281 |
| Dec 5, 2025 | 187.50 | 189.00 | 187.50 | 188.50 | 188.50 | 0.53% | 298 |
| Dec 4, 2025 | 188.50 | 189.00 | 186.00 | 187.50 | 187.50 | -0.27% | 472 |
| Dec 3, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 0.53% | 366 |
| Dec 2, 2025 | 188.50 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 242 |
| Dec 1, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 430 |
| Nov 28, 2025 | 188.00 | 189.00 | 185.50 | 189.00 | 189.00 | 0.80% | 644 |
| Nov 27, 2025 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | - | 96 |
| Nov 26, 2025 | 187.50 | 188.00 | 185.00 | 187.50 | 187.50 | 1.90% | 306 |
| Nov 25, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -2.13% | 496 |
| Nov 24, 2025 | 185.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2.73% | 770 |
| Nov 21, 2025 | 185.50 | 187.50 | 183.00 | 183.00 | 183.00 | -2.92% | 752 |
| Nov 20, 2025 | 188.00 | 189.00 | 185.50 | 188.50 | 188.50 | 1.62% | 590 |
| Nov 19, 2025 | 188.50 | 188.50 | 185.00 | 185.50 | 185.50 | 0.27% | 126 |