TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 184.00
+0.50 (0.27%)
At close: Jan 9, 2026
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 0.27% | 6 |
| Jan 8, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.81% | - |
| Jan 7, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.80% | 28 |
| Jan 6, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -1.06% | - |
| Jan 5, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.27% | - |
| Jan 2, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 2.17% | 20 |
| Dec 30, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Dec 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.82% | - |
| Dec 23, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.27% | - |
| Dec 22, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Dec 19, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | 15 |
| Dec 18, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| Dec 17, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Dec 16, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.80% | - |
| Dec 15, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.27% | - |
| Dec 12, 2025 | 186.50 | 188.00 | 186.50 | 188.00 | 188.00 | 2.45% | - |
| Dec 11, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Dec 10, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.27% | - |
| Dec 9, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Dec 8, 2025 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | -1.33% | 35 |
| Dec 5, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.06% | - |
| Dec 4, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.34% | - |
| Dec 3, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Dec 2, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.32% | 40 |
| Dec 1, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.07% | - |
| Nov 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 1.63% | - |
| Nov 27, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.27% | - |
| Nov 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Nov 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.27% | - |
| Nov 24, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.54% | - |
| Nov 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -1.07% | - |
| Nov 20, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.81% | - |
| Nov 19, 2025 | 184.50 | 186.00 | 184.50 | 186.00 | 186.00 | 0.27% | 20 |
| Nov 18, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.54% | - |
| Nov 17, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.54% | - |
| Nov 14, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Nov 13, 2025 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | -0.27% | 15 |
| Nov 12, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Nov 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.81% | - |
| Nov 10, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.54% | - |
| Nov 7, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Nov 6, 2025 | 183.50 | 183.50 | 183.00 | 183.50 | 183.50 | 1.94% | 198 |
| Nov 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Nov 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.82% | - |
| Nov 3, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Oct 31, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Oct 30, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.55% | - |
| Oct 29, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.27% | - |
| Oct 28, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | - |
| Oct 27, 2025 | 194.00 | 194.00 | 180.00 | 185.00 | 185.00 | -7.50% | 2,183 |