TotalEnergies EP Gabon Société Anonyme (EPA:EC)
France · Delayed Price · Currency is EUR 212.00
-3.50 (-1.62%)
Aug 3, 2026, 1:36 PM CET
EPA:EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 223.00 | 224.00 | 217.00 | 221.50 | 221.50 | 2.07% | 497 |
| Jul 23, 2026 | 220.00 | 223.50 | 217.00 | 217.00 | 217.00 | -1.36% | 1,611 |
| Jul 22, 2026 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.38% | 705 |
| Jul 21, 2026 | 215.50 | 218.50 | 215.00 | 217.00 | 217.00 | 2.36% | 443 |
| Jul 20, 2026 | 216.50 | 219.00 | 212.00 | 212.00 | 212.00 | -0.93% | 673 |
| Jul 17, 2026 | 211.50 | 217.50 | 211.50 | 214.00 | 214.00 | -0.47% | 265 |
| Jul 16, 2026 | 216.00 | 216.00 | 211.00 | 215.00 | 215.00 | 0.23% | 336 |
| Jul 15, 2026 | 215.50 | 217.50 | 213.00 | 214.50 | 214.50 | -1.38% | 697 |
| Jul 14, 2026 | 216.50 | 218.50 | 215.50 | 217.50 | 217.50 | 1.16% | 341 |
| Jul 13, 2026 | 211.50 | 215.00 | 209.50 | 215.00 | 215.00 | 2.14% | 1,580 |
| Jul 10, 2026 | 211.50 | 213.00 | 210.00 | 210.50 | 210.50 | -0.47% | 226 |
| Jul 9, 2026 | 212.00 | 214.00 | 210.00 | 211.50 | 211.50 | -2.53% | 249 |
| Jul 8, 2026 | 208.50 | 219.00 | 207.50 | 217.00 | 217.00 | 5.60% | 1,812 |
| Jul 7, 2026 | 206.00 | 209.00 | 205.50 | 205.50 | 205.50 | -0.48% | 441 |
| Jul 6, 2026 | 209.00 | 209.00 | 205.00 | 206.50 | 206.50 | -0.72% | 1,176 |
| Jul 3, 2026 | 204.00 | 209.50 | 203.50 | 208.00 | 208.00 | 2.21% | 614 |
| Jul 2, 2026 | 204.50 | 206.50 | 203.50 | 203.50 | 203.50 | -0.49% | 447 |
| Jul 1, 2026 | 204.00 | 207.00 | 204.00 | 204.50 | 204.50 | - | 394 |
| Jun 30, 2026 | 203.50 | 205.00 | 202.50 | 204.50 | 204.50 | 0.49% | 586 |
| Jun 29, 2026 | 201.00 | 205.00 | 200.50 | 203.50 | 203.50 | 1.75% | 758 |
| Jun 26, 2026 | 199.00 | 202.50 | 199.00 | 200.00 | 200.00 | 0.50% | 635 |
| Jun 25, 2026 | 202.50 | 202.50 | 197.40 | 199.00 | 199.00 | -0.75% | 1,806 |
| Jun 24, 2026 | 204.00 | 206.00 | 200.00 | 200.50 | 200.50 | -1.72% | 817 |
| 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 |