TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 189.00
+1.50 (0.80%)
At close: Nov 28, 2025
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 185.50 | 187.00 | 185.00 | 185.00 | 185.00 | -1.33% | 543 |
| Nov 17, 2025 | 184.50 | 191.00 | 183.50 | 187.50 | 187.50 | 1.63% | 2,932 |
| Nov 14, 2025 | 186.00 | 186.50 | 182.00 | 184.50 | 184.50 | -1.34% | 861 |
| Nov 13, 2025 | 188.00 | 191.00 | 185.00 | 187.00 | 187.00 | 0.81% | 2,025 |
| Nov 12, 2025 | 185.00 | 185.50 | 185.00 | 185.50 | 185.50 | - | 136 |
| Nov 11, 2025 | 182.00 | 185.50 | 182.00 | 185.50 | 185.50 | 1.64% | 430 |
| Nov 10, 2025 | 183.00 | 185.00 | 182.50 | 182.50 | 182.50 | 0.27% | 729 |
| Nov 7, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 133 |
| Nov 6, 2025 | 183.50 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 213 |
| Nov 5, 2025 | 184.00 | 185.50 | 183.50 | 184.00 | 184.00 | 0.82% | 333 |
| Nov 4, 2025 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.93% | 734 |
| Nov 3, 2025 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 2.45% | 467 |
| Oct 31, 2025 | 186.50 | 186.50 | 183.50 | 183.50 | 183.50 | -0.54% | 307 |
| Oct 30, 2025 | 185.00 | 187.00 | 184.50 | 184.50 | 184.50 | 0.54% | 326 |
| Oct 29, 2025 | 183.50 | 185.00 | 183.50 | 183.50 | 183.50 | 0.27% | 193 |
| Oct 28, 2025 | 182.50 | 185.50 | 182.50 | 183.00 | 183.00 | -1.35% | 359 |
| Oct 27, 2025 | 191.50 | 192.50 | 182.50 | 185.50 | 185.50 | -4.13% | 2,491 |
| Oct 24, 2025 | 195.50 | 201.00 | 188.50 | 193.50 | 193.50 | 3.48% | 3,263 |
| Oct 23, 2025 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 3.89% | 1,141 |
| Oct 22, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.41% | 1,034 |
| Oct 21, 2025 | 177.50 | 179.00 | 176.00 | 177.50 | 177.50 | 0.28% | 959 |
| Oct 20, 2025 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | 0.28% | 276 |
| Oct 17, 2025 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -1.12% | 187 |
| Oct 16, 2025 | 177.00 | 179.00 | 176.50 | 178.50 | 178.50 | 0.85% | 304 |
| Oct 15, 2025 | 175.00 | 177.50 | 175.00 | 177.00 | 177.00 | 1.14% | 411 |
| Oct 14, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | 315 |
| Oct 13, 2025 | 176.00 | 178.50 | 176.00 | 177.00 | 177.00 | 1.14% | 244 |
| Oct 10, 2025 | 175.00 | 179.50 | 175.00 | 175.00 | 175.00 | - | 964 |
| Oct 9, 2025 | 175.00 | 179.00 | 172.50 | 175.00 | 175.00 | 1.45% | 963 |
| Oct 8, 2025 | 174.00 | 176.00 | 172.50 | 172.50 | 172.50 | -0.86% | 1,330 |
| Oct 7, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.29% | 1,018 |
| Oct 6, 2025 | 177.50 | 177.50 | 174.00 | 174.50 | 174.50 | 0.29% | 1,513 |
| Oct 3, 2025 | 175.50 | 179.00 | 174.00 | 174.00 | 174.00 | - | 1,216 |
| Oct 2, 2025 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 1,503 |
| Oct 1, 2025 | 176.00 | 178.00 | 175.00 | 175.00 | 175.00 | - | 1,121 |
| Sep 30, 2025 | 178.50 | 178.50 | 174.50 | 175.00 | 175.00 | -1.69% | 2,209 |
| Sep 29, 2025 | 181.50 | 183.50 | 178.00 | 178.00 | 178.00 | -0.56% | 1,286 |
| 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 |