TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 228.50
-1.50 (-0.65%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:RZW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -0.65% | 5 |
| Oct 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | - |
| Oct 21, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 5 |
| Oct 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Oct 19, 2026 | 229.50 | 229.50 | 228.00 | 228.00 | 228.00 | -0.22% | 16 |
| Oct 16, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0.22% | - |
| Oct 15, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.30% | - |
| Oct 14, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Oct 13, 2026 | 234.50 | 234.50 | 230.50 | 231.00 | 231.00 | 1.54% | 10 |
| Oct 12, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.22% | - |
| Oct 9, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.30% | - |
| Oct 8, 2026 | 225.50 | 230.00 | 225.50 | 230.00 | 230.00 | 2.22% | 199 |
| Oct 7, 2026 | 225.50 | 225.50 | 225.00 | 225.00 | 225.00 | 0.22% | - |
| Oct 6, 2026 | 225.50 | 225.50 | 224.50 | 224.50 | 224.50 | -0.22% | 20 |
| Oct 5, 2026 | 226.50 | 226.50 | 225.00 | 225.00 | 225.00 | -0.66% | - |
| Oct 2, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.44% | - |
| Oct 1, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.22% | - |
| Sep 30, 2026 | 225.50 | 225.50 | 225.00 | 225.00 | 225.00 | - | 98 |
| Sep 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 5 |
| Sep 25, 2026 | 223.00 | 227.50 | 223.00 | 225.00 | 225.00 | 1.58% | 65 |
| Sep 24, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.45% | - |
| Sep 23, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.23% | - |
| Sep 22, 2026 | 224.50 | 224.50 | 220.00 | 220.00 | 220.00 | -2.22% | 120 |
| Sep 21, 2026 | 220.50 | 225.00 | 220.50 | 225.00 | 225.00 | 2.51% | 15 |
| 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 | - | - |