TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 242.00
+3.50 (1.47%)
Last updated: Jun 3, 2026, 9:08 AM CET
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | - | 1.47% | - |
| Jun 2, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.85% | - |
| Jun 1, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.64% | - |
| May 29, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.63% | - |
| May 28, 2026 | 235.00 | 236.50 | 235.00 | 236.50 | 236.50 | 0.21% | 64 |
| May 27, 2026 | 236.50 | 236.50 | 232.00 | 236.00 | 236.00 | 2.39% | 27 |
| May 26, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -1.07% | - |
| May 25, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -1.27% | 20 |
| May 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.43% | - |
| May 21, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.84% | - |
| May 20, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.42% | - |
| May 19, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| May 18, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| May 15, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.21% | - |
| May 14, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0.65% | - |
| May 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.31% | - |
| May 12, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.51% | - |
| May 11, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.87% | 20 |
| May 8, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.22% | - |
| May 7, 2026 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 0.87% | 43 |
| May 6, 2026 | 239.50 | 239.50 | 229.00 | 229.00 | 229.00 | -3.98% | 112 |
| May 5, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.63% | 33 |
| May 4, 2026 | 231.00 | 237.00 | 230.00 | 237.00 | 237.00 | 2.60% | 83 |
| Apr 30, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | - |
| Apr 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.45% | - |
| Apr 28, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Apr 27, 2026 | 224.00 | 224.50 | 224.00 | 224.50 | 224.50 | -0.22% | 10 |
| Apr 24, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | - |
| Apr 23, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 2.50% | - |
| Apr 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.23% | - |
| Apr 21, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 4.52% | - |
| Apr 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.23% | - |
| Apr 17, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 16, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.46% | - |
| Apr 15, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.58% | - |
| Apr 14, 2026 | 223.00 | 223.50 | 221.50 | 221.50 | 221.50 | -1.34% | 40 |
| Apr 13, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 1.13% | - |
| Apr 10, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.14% | 80 |
| Apr 9, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 2.57% | - |
| Apr 8, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -6.35% | 20 |
| Apr 7, 2026 | 227.50 | 228.50 | 227.50 | 228.50 | 228.50 | 3.39% | 10 |
| Apr 2, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | - |
| Apr 1, 2026 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.79% | 15 |
| Mar 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 10 |
| Mar 30, 2026 | 221.00 | 225.00 | 221.00 | 222.00 | 222.00 | 0.91% | 86 |
| Mar 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3.29% | - |
| Mar 26, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.47% | - |
| Mar 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Mar 24, 2026 | 215.00 | 222.00 | 215.00 | 220.00 | 220.00 | 4.27% | 26 |
| Mar 23, 2026 | 224.00 | 230.00 | 211.00 | 211.00 | 211.00 | -7.05% | 24 |