TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 227.00
+1.00 (0.44%)
Oct 2, 2026, 5:35 PM CET
EPA:EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 228.50 | 228.50 | 225.00 | 227.00 | 227.00 | 0.44% | 940 |
| Oct 1, 2026 | 226.00 | 228.50 | 225.00 | 226.00 | 226.00 | 0.22% | 1,183 |
| Sep 30, 2026 | 226.50 | 226.50 | 223.50 | 225.50 | 225.50 | - | 274 |
| Sep 29, 2026 | 227.00 | 227.00 | 225.00 | 225.50 | 225.50 | 1.12% | 249 |
| Sep 28, 2026 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | -1.55% | 369 |
| Sep 25, 2026 | 222.50 | 230.00 | 222.50 | 226.50 | 226.50 | 1.12% | 2,245 |
| Sep 24, 2026 | 221.00 | 225.50 | 221.00 | 224.00 | 224.00 | 0.90% | 387 |
| Sep 23, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.68% | 195 |
| Sep 22, 2026 | 224.50 | 226.00 | 220.50 | 220.50 | 220.50 | -2.00% | 534 |
| Sep 21, 2026 | 221.00 | 227.00 | 220.00 | 225.00 | 225.00 | 2.51% | 1,255 |
| Sep 18, 2026 | 219.50 | 222.00 | 219.00 | 219.50 | 219.50 | -0.23% | 509 |
| Sep 17, 2026 | 219.00 | 220.00 | 218.50 | 220.00 | 220.00 | 0.69% | 302 |
| Sep 16, 2026 | 220.00 | 222.00 | 218.50 | 218.50 | 218.50 | -0.68% | 336 |
| Sep 15, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.57% | 647 |
| Sep 14, 2026 | 223.00 | 225.00 | 221.00 | 223.50 | 223.50 | 0.68% | 707 |
| Sep 11, 2026 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.23% | 268 |
| Sep 10, 2026 | 220.00 | 224.00 | 219.00 | 221.50 | 221.50 | 1.14% | 638 |
| Sep 9, 2026 | 218.00 | 220.50 | 218.00 | 219.00 | 219.00 | -0.45% | 686 |
| Sep 8, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.46% | 525 |
| Sep 7, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.69% | 192 |
| Sep 4, 2026 | 218.50 | 218.50 | 216.00 | 217.50 | 217.50 | 0.46% | 445 |
| Sep 3, 2026 | 221.50 | 221.50 | 216.00 | 216.50 | 216.50 | -1.59% | 853 |
| Sep 2, 2026 | 222.00 | 222.00 | 218.50 | 220.00 | 220.00 | -0.90% | 938 |
| Sep 1, 2026 | 223.00 | 224.50 | 219.00 | 222.00 | 222.00 | - | 998 |
| Aug 31, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.68% | 328 |
| Aug 28, 2026 | 221.00 | 222.00 | 216.00 | 220.50 | 220.50 | -2.00% | 2,746 |
| Aug 27, 2026 | 227.50 | 227.50 | 224.00 | 225.00 | 225.00 | - | 578 |
| Aug 26, 2026 | 222.50 | 225.00 | 222.50 | 225.00 | 225.00 | 1.35% | 149 |
| Aug 25, 2026 | 227.50 | 227.50 | 222.00 | 222.00 | 222.00 | -1.33% | 464 |
| Aug 24, 2026 | 222.00 | 228.00 | 222.00 | 225.00 | 225.00 | 1.81% | 886 |
| Aug 21, 2026 | 226.00 | 226.50 | 221.00 | 221.00 | 221.00 | -0.90% | 557 |
| Aug 20, 2026 | 225.50 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 348 |
| Aug 19, 2026 | 219.00 | 226.00 | 219.00 | 226.00 | 226.00 | 3.20% | 1,265 |
| Aug 18, 2026 | 216.50 | 219.50 | 216.50 | 219.00 | 219.00 | 1.39% | 403 |
| Aug 17, 2026 | 216.00 | 217.50 | 216.00 | 216.00 | 216.00 | - | 427 |
| Aug 14, 2026 | 218.00 | 218.00 | 214.50 | 216.00 | 216.00 | 0.70% | 580 |
| Aug 13, 2026 | 218.00 | 218.00 | 213.50 | 214.50 | 214.50 | -0.69% | 677 |
| Aug 12, 2026 | 216.50 | 219.00 | 216.00 | 216.00 | 216.00 | -0.23% | 293 |
| Aug 11, 2026 | 215.50 | 217.50 | 214.50 | 216.50 | 216.50 | 0.46% | 276 |
| Aug 10, 2026 | 212.50 | 215.50 | 212.00 | 215.50 | 215.50 | 1.17% | 729 |
| Aug 7, 2026 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.47% | 325 |
| Aug 6, 2026 | 214.50 | 216.00 | 211.50 | 214.00 | 214.00 | 0.47% | 1,164 |
| Aug 5, 2026 | 212.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.23% | 371 |
| Aug 4, 2026 | 215.50 | 220.00 | 211.00 | 213.50 | 213.50 | -0.70% | 1,338 |
| Aug 3, 2026 | 216.50 | 216.50 | 211.00 | 215.00 | 215.00 | -0.23% | 940 |
| Jul 31, 2026 | 215.00 | 216.00 | 213.00 | 215.50 | 215.50 | 1.17% | 272 |
| Jul 30, 2026 | 218.50 | 218.50 | 212.50 | 213.00 | 213.00 | -2.74% | 426 |
| Jul 29, 2026 | 213.50 | 219.50 | 212.50 | 219.00 | 219.00 | 2.58% | 857 |
| Jul 28, 2026 | 216.00 | 217.50 | 213.50 | 213.50 | 213.50 | -1.39% | 502 |
| Jul 27, 2026 | 217.50 | 219.50 | 215.00 | 216.50 | 216.50 | -2.26% | 723 |