TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 204.00
+1.00 (0.49%)
Jun 23, 2026, 5:35 PM CET
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 203.50 | 207.00 | 203.00 | 204.00 | 204.00 | 0.49% | 848 |
| Jun 22, 2026 | 205.50 | 206.00 | 200.50 | 203.00 | 203.00 | 0.74% | 1,415 |
| Jun 19, 2026 | 200.00 | 203.50 | 199.00 | 201.50 | 201.50 | 2.60% | 2,541 |
| Jun 18, 2026 | 206.00 | 206.00 | 196.40 | 196.40 | 196.40 | -4.66% | 2,372 |
| Jun 17, 2026 | 206.00 | 208.50 | 204.00 | 206.00 | 206.00 | 0.24% | 1,021 |
| Jun 16, 2026 | 206.00 | 209.50 | 201.50 | 205.50 | 205.50 | 0.74% | 1,398 |
| Jun 15, 2026 | 203.00 | 214.00 | 202.00 | 204.00 | 204.00 | -7.27% | 4,092 |
| Jun 12, 2026 | 225.00 | 225.00 | 218.50 | 220.00 | 220.00 | -2.87% | 1,572 |
| Jun 11, 2026 | 225.00 | 226.50 | 222.50 | 226.50 | 226.50 | 2.03% | 431 |
| Jun 10, 2026 | 220.50 | 225.00 | 220.50 | 222.00 | 222.00 | 0.91% | 928 |
| Jun 9, 2026 | 226.50 | 226.50 | 220.00 | 220.00 | 220.00 | -1.79% | 1,057 |
| Jun 8, 2026 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | -0.44% | 2,693 |
| Jun 5, 2026 | 230.00 | 231.00 | 223.00 | 225.00 | 225.00 | 1.30% | 2,765 |
| Jun 4, 2026 | 239.00 | 241.00 | 235.50 | 241.00 | 222.12 | 0.21% | 2,100 |
| Jun 3, 2026 | 241.00 | 243.00 | 238.50 | 240.50 | 221.66 | 1.05% | 2,078 |
| Jun 2, 2026 | 239.00 | 239.00 | 236.50 | 238.00 | 219.36 | -0.42% | 525 |
| Jun 1, 2026 | 239.00 | 240.00 | 236.50 | 239.00 | 220.28 | 1.49% | 1,784 |
| May 29, 2026 | 237.00 | 237.00 | 233.00 | 235.50 | 217.05 | -0.84% | 938 |
| May 28, 2026 | 232.50 | 237.50 | 232.50 | 237.50 | 218.89 | 1.28% | 1,188 |
| May 27, 2026 | 236.00 | 236.00 | 230.50 | 234.50 | 216.13 | -0.64% | 1,192 |
| May 26, 2026 | 233.50 | 238.00 | 232.00 | 236.00 | 217.51 | 1.72% | 1,117 |
| May 25, 2026 | 236.00 | 236.00 | 229.00 | 232.00 | 213.83 | -1.69% | 1,744 |
| May 22, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 217.51 | 0.43% | 573 |
| May 21, 2026 | 235.50 | 237.50 | 234.00 | 235.00 | 216.59 | 0.64% | 455 |
| May 20, 2026 | 236.00 | 239.00 | 233.50 | 233.50 | 215.21 | -1.89% | 1,426 |
| May 19, 2026 | 238.50 | 239.00 | 235.50 | 238.00 | 219.36 | -0.21% | 289 |
| May 18, 2026 | 238.50 | 239.50 | 236.00 | 238.50 | 219.82 | -0.21% | 1,124 |
| May 15, 2026 | 236.00 | 239.50 | 234.00 | 239.00 | 220.28 | 1.27% | 971 |
| May 14, 2026 | 234.50 | 238.00 | 233.50 | 236.00 | 217.51 | 1.07% | 1,302 |
| May 13, 2026 | 232.50 | 235.00 | 232.00 | 233.50 | 215.21 | 0.86% | 1,153 |
| May 12, 2026 | 230.50 | 234.50 | 230.50 | 231.50 | 213.36 | 0.22% | 427 |
| May 11, 2026 | 232.00 | 235.00 | 230.50 | 231.00 | 212.90 | - | 361 |
| May 8, 2026 | 232.50 | 234.00 | 230.00 | 231.00 | 212.90 | 1.32% | 1,128 |
| May 7, 2026 | 229.50 | 233.00 | 223.00 | 228.00 | 210.14 | -0.87% | 1,680 |
| May 6, 2026 | 236.00 | 237.00 | 225.50 | 230.00 | 211.98 | -3.16% | 2,242 |
| May 5, 2026 | 239.00 | 241.00 | 235.00 | 237.50 | 218.89 | 0.64% | 2,090 |
| May 4, 2026 | 231.00 | 238.00 | 228.00 | 236.00 | 217.51 | 2.16% | 2,399 |
| Apr 30, 2026 | 231.00 | 233.00 | 229.00 | 231.00 | 212.90 | 0.65% | 728 |
| Apr 29, 2026 | 230.00 | 234.00 | 229.50 | 229.50 | 211.52 | -0.22% | 1,482 |
| Apr 28, 2026 | 224.00 | 230.00 | 222.00 | 230.00 | 211.98 | 2.45% | 3,739 |
| Apr 27, 2026 | 225.00 | 227.00 | 223.00 | 224.50 | 206.91 | -0.22% | 793 |
| Apr 24, 2026 | 227.00 | 228.00 | 224.00 | 225.00 | 207.37 | - | 1,874 |
| Apr 23, 2026 | 222.50 | 228.50 | 222.50 | 225.00 | 207.37 | 0.45% | 1,445 |
| Apr 22, 2026 | 222.00 | 224.00 | 219.50 | 224.00 | 206.45 | 0.45% | 850 |
| Apr 21, 2026 | 219.50 | 223.00 | 219.50 | 223.00 | 205.53 | 1.59% | 385 |
| Apr 20, 2026 | 213.00 | 221.00 | 213.00 | 219.50 | 202.30 | 3.54% | 2,835 |
| Apr 17, 2026 | 216.00 | 219.50 | 207.50 | 212.00 | 195.39 | -3.20% | 3,375 |
| Apr 16, 2026 | 215.00 | 221.50 | 215.00 | 219.00 | 201.84 | 1.39% | 1,552 |
| Apr 15, 2026 | 219.50 | 220.00 | 216.00 | 216.00 | 199.08 | -1.82% | 908 |
| Apr 14, 2026 | 221.00 | 223.50 | 218.50 | 220.00 | 202.77 | -0.90% | 1,261 |