TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 187.50
+3.00 (1.63%)
At close: Nov 28, 2025
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6.95% | - |
| Oct 23, 2025 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 5.35% | 22 |
| Oct 22, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.28% | - |
| Oct 21, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.28% | - |
| Oct 20, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.57% | - |
| Oct 17, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.28% | - |
| Oct 16, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 15, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Oct 14, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.28% | - |
| Oct 13, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.86% | - |
| Oct 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | - |
| Oct 8, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Oct 7, 2025 | 173.50 | 177.00 | 173.50 | 177.00 | 177.00 | 0.28% | 1 |
| Oct 6, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 1.44% | - |
| Oct 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Oct 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Oct 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.41% | - |
| Sep 30, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -1.39% | - |
| Sep 29, 2025 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.37% | 134 |
| Sep 26, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.55% | - |
| Sep 25, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | - |
| Sep 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.56% | - |
| Sep 22, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | - |