TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 188.50
-0.50 (-0.26%)
At close: Feb 20, 2026
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 190.00 | 191.00 | 188.50 | 188.50 | 188.50 | -0.26% | 552 |
| Feb 19, 2026 | 189.00 | 189.50 | 187.50 | 189.00 | 189.00 | 0.80% | 289 |
| Feb 18, 2026 | 189.00 | 189.00 | 187.00 | 187.50 | 187.50 | -0.79% | 86 |
| Feb 17, 2026 | 189.00 | 189.00 | 187.50 | 189.00 | 189.00 | 0.53% | 319 |
| Feb 16, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 0.53% | 373 |
| Feb 13, 2026 | 187.00 | 189.00 | 186.50 | 187.00 | 187.00 | 0.54% | 251 |
| Feb 12, 2026 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | -1.59% | 773 |
| Feb 11, 2026 | 189.00 | 189.50 | 186.50 | 189.00 | 189.00 | - | 471 |
| Feb 10, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 356 |
| Feb 9, 2026 | 188.00 | 188.00 | 185.50 | 186.00 | 186.00 | -1.33% | 721 |
| Feb 6, 2026 | 188.50 | 189.00 | 186.00 | 188.50 | 188.50 | 0.27% | 680 |
| Feb 5, 2026 | 188.00 | 188.00 | 187.00 | 188.00 | 188.00 | 0.80% | 212 |
| Feb 4, 2026 | 187.50 | 190.00 | 186.50 | 186.50 | 186.50 | - | 774 |
| Feb 3, 2026 | 189.00 | 189.00 | 186.50 | 186.50 | 186.50 | -1.32% | 371 |
| Feb 2, 2026 | 188.50 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 442 |
| 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 |