TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 190.00
+3.00 (1.60%)
At close: Feb 20, 2026
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.60% | 13 |
| Feb 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.27% | - |
| Feb 18, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | - |
| Feb 17, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 5 |
| Feb 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Feb 13, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.31% | - |
| Feb 12, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.79% | - |
| Feb 11, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.34% | - |
| Feb 10, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| Feb 9, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -1.58% | - |
| Feb 6, 2026 | 187.00 | 189.50 | 187.00 | 189.50 | 189.50 | 1.61% | 52 |
| Feb 5, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| Feb 4, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.80% | - |
| Feb 3, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.90% | - |
| Feb 2, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -2.38% | 10 |
| Jan 30, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.07% | - |
| Jan 29, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Jan 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.33% | - |
| Jan 27, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.34% | - |
| Jan 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Jan 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | - |
| Jan 22, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jan 21, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.27% | - |
| Jan 20, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.27% | - |
| Jan 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Jan 16, 2026 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | -0.53% | 10 |
| Jan 15, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | - |
| Jan 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jan 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Jan 12, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 1.09% | 10 |
| 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 |