TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 219.50
0.00 (0.00%)
At close: Sep 18, 2026
FRA:RZW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 219.00 | 219.50 | 219.00 | 219.50 | 219.50 | - | 10 |
| Sep 17, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 20 |
| Sep 16, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -1.13% | - |
| Sep 15, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.11% | - |
| Sep 14, 2026 | 223.50 | 224.50 | 223.50 | 224.50 | 224.50 | 0.90% | 25 |
| Sep 11, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.68% | - |
| Sep 10, 2026 | 220.50 | 221.00 | 220.50 | 221.00 | 221.00 | 1.14% | - |
| Sep 9, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.23% | - |
| Sep 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.23% | - |
| Sep 7, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.23% | 4 |
| Sep 4, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.46% | 22 |
| Sep 3, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -1.36% | 17 |
| Sep 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.45% | 17 |
| Sep 1, 2026 | 219.50 | 221.00 | 219.50 | 221.00 | 221.00 | -0.45% | - |
| Aug 31, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.55% | - |
| Aug 28, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.67% | - |
| Aug 27, 2026 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 0.67% | 30 |
| Aug 26, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -1.33% | - |
| Aug 25, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 2.27% | - |
| Aug 24, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.12% | - |
| Aug 21, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 4 |
| Aug 20, 2026 | 224.50 | 224.50 | 223.00 | 223.00 | 223.00 | 1.83% | 4 |
| Aug 19, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.92% | - |
| Aug 18, 2026 | 216.50 | 217.00 | 216.50 | 217.00 | 217.00 | 0.46% | - |
| Aug 17, 2026 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | - | - |
| Aug 14, 2026 | 214.50 | 216.00 | 214.50 | 216.00 | 216.00 | 0.93% | - |
| Aug 13, 2026 | 216.50 | 216.50 | 214.00 | 214.00 | 214.00 | -2.28% | - |
| Aug 12, 2026 | 215.50 | 219.00 | 215.50 | 219.00 | 219.00 | 1.86% | 2 |
| Aug 11, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.18% | - |
| Aug 10, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.71% | - |
| Aug 7, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.40% | 202 |
| Aug 6, 2026 | 214.50 | 214.50 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 5, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | - |
| Aug 4, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.23% | 5 |
| Aug 3, 2026 | 210.50 | 215.50 | 210.50 | 215.50 | 215.50 | 0.47% | 5 |
| Jul 31, 2026 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | 0.23% | 120 |
| Jul 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Jul 29, 2026 | 213.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.40% | 110 |
| Jul 28, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.92% | - |
| Jul 27, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | -2.25% | 28 |
| Jul 24, 2026 | 217.00 | 222.00 | 217.00 | 222.00 | 222.00 | 1.60% | - |
| Jul 23, 2026 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | 0.69% | 10 |
| Jul 22, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.93% | - |
| Jul 21, 2026 | 210.50 | 215.00 | 210.50 | 215.00 | 215.00 | 1.42% | 45 |
| Jul 20, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.24% | 30 |
| Jul 17, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.95% | - |
| Jul 16, 2026 | 214.00 | 214.00 | 210.50 | 210.50 | 210.50 | -1.64% | 10 |
| Jul 15, 2026 | 215.50 | 215.50 | 214.00 | 214.00 | 214.00 | -1.15% | 34 |
| Jul 14, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.41% | - |
| Jul 13, 2026 | 209.50 | 213.50 | 209.50 | 213.50 | 213.50 | 1.43% | 43 |