TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 240.50
+2.50 (1.05%)
Jun 3, 2026, 5:35 PM CET
EPA:EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 241.00 | 243.00 | 238.50 | 240.50 | 240.50 | 1.05% | 2,078 |
| Jun 2, 2026 | 239.00 | 239.00 | 236.50 | 238.00 | 238.00 | -0.42% | 525 |
| Jun 1, 2026 | 239.00 | 240.00 | 236.50 | 239.00 | 239.00 | 1.49% | 1,784 |
| May 29, 2026 | 237.00 | 237.00 | 233.00 | 235.50 | 235.50 | -0.84% | 938 |
| May 28, 2026 | 232.50 | 237.50 | 232.50 | 237.50 | 237.50 | 1.28% | 1,188 |
| May 27, 2026 | 236.00 | 236.00 | 230.50 | 234.50 | 234.50 | -0.64% | 1,192 |
| May 26, 2026 | 233.50 | 238.00 | 232.00 | 236.00 | 236.00 | 1.72% | 1,117 |
| May 25, 2026 | 236.00 | 236.00 | 229.00 | 232.00 | 232.00 | -1.69% | 1,744 |
| May 22, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.43% | 573 |
| May 21, 2026 | 235.50 | 237.50 | 234.00 | 235.00 | 235.00 | 0.64% | 455 |
| May 20, 2026 | 236.00 | 239.00 | 233.50 | 233.50 | 233.50 | -1.89% | 1,426 |
| May 19, 2026 | 238.50 | 239.00 | 235.50 | 238.00 | 238.00 | -0.21% | 289 |
| May 18, 2026 | 238.50 | 239.50 | 236.00 | 238.50 | 238.50 | -0.21% | 1,124 |
| May 15, 2026 | 236.00 | 239.50 | 234.00 | 239.00 | 239.00 | 1.27% | 971 |
| May 14, 2026 | 234.50 | 238.00 | 233.50 | 236.00 | 236.00 | 1.07% | 1,302 |
| May 13, 2026 | 232.50 | 235.00 | 232.00 | 233.50 | 233.50 | 0.86% | 1,153 |
| May 12, 2026 | 230.50 | 234.50 | 230.50 | 231.50 | 231.50 | 0.22% | 427 |
| May 11, 2026 | 232.00 | 235.00 | 230.50 | 231.00 | 231.00 | - | 361 |
| May 8, 2026 | 232.50 | 234.00 | 230.00 | 231.00 | 231.00 | 1.32% | 1,128 |
| May 7, 2026 | 229.50 | 233.00 | 223.00 | 228.00 | 228.00 | -0.87% | 1,680 |
| May 6, 2026 | 236.00 | 237.00 | 225.50 | 230.00 | 230.00 | -3.16% | 2,242 |
| May 5, 2026 | 239.00 | 241.00 | 235.00 | 237.50 | 237.50 | 0.64% | 2,090 |
| May 4, 2026 | 231.00 | 238.00 | 228.00 | 236.00 | 236.00 | 2.16% | 2,399 |
| Apr 30, 2026 | 231.00 | 233.00 | 229.00 | 231.00 | 231.00 | 0.65% | 728 |
| Apr 29, 2026 | 230.00 | 234.00 | 229.50 | 229.50 | 229.50 | -0.22% | 1,482 |
| Apr 28, 2026 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | 2.45% | 3,739 |
| Apr 27, 2026 | 225.00 | 227.00 | 223.00 | 224.50 | 224.50 | -0.22% | 793 |
| Apr 24, 2026 | 227.00 | 228.00 | 224.00 | 225.00 | 225.00 | - | 1,874 |
| Apr 23, 2026 | 222.50 | 228.50 | 222.50 | 225.00 | 225.00 | 0.45% | 1,445 |
| Apr 22, 2026 | 222.00 | 224.00 | 219.50 | 224.00 | 224.00 | 0.45% | 850 |
| Apr 21, 2026 | 219.50 | 223.00 | 219.50 | 223.00 | 223.00 | 1.59% | 385 |
| Apr 20, 2026 | 213.00 | 221.00 | 213.00 | 219.50 | 219.50 | 3.54% | 2,835 |
| Apr 17, 2026 | 216.00 | 219.50 | 207.50 | 212.00 | 212.00 | -3.20% | 3,375 |
| Apr 16, 2026 | 215.00 | 221.50 | 215.00 | 219.00 | 219.00 | 1.39% | 1,552 |
| Apr 15, 2026 | 219.50 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 908 |
| Apr 14, 2026 | 221.00 | 223.50 | 218.50 | 220.00 | 220.00 | -0.90% | 1,261 |
| Apr 13, 2026 | 225.50 | 225.50 | 221.00 | 222.00 | 222.00 | -0.89% | 1,088 |
| Apr 10, 2026 | 223.50 | 225.00 | 219.50 | 224.00 | 224.00 | 0.45% | 1,935 |
| Apr 9, 2026 | 218.00 | 226.50 | 218.00 | 223.00 | 223.00 | 0.90% | 3,005 |
| Apr 8, 2026 | 216.00 | 222.00 | 212.00 | 221.00 | 221.00 | -2.43% | 2,383 |
| Apr 7, 2026 | 225.00 | 229.50 | 224.00 | 226.50 | 226.50 | 2.03% | 1,440 |
| Apr 2, 2026 | 222.00 | 225.00 | 219.00 | 222.00 | 222.00 | 1.37% | 942 |
| Apr 1, 2026 | 228.00 | 228.00 | 219.00 | 219.00 | 219.00 | -3.95% | 1,866 |
| Mar 31, 2026 | 226.00 | 228.00 | 219.00 | 228.00 | 228.00 | 1.33% | 1,504 |
| Mar 30, 2026 | 221.00 | 228.00 | 220.00 | 225.00 | 225.00 | 2.27% | 2,356 |
| Mar 27, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.46% | 1,016 |
| Mar 26, 2026 | 217.00 | 221.00 | 217.00 | 219.00 | 219.00 | 1.39% | 726 |
| Mar 25, 2026 | 219.00 | 220.00 | 214.00 | 216.00 | 216.00 | -2.70% | 1,961 |
| Mar 24, 2026 | 220.00 | 223.00 | 219.00 | 222.00 | 222.00 | 1.83% | 1,095 |
| Mar 23, 2026 | 227.00 | 231.00 | 206.00 | 218.00 | 218.00 | -3.96% | 4,193 |