TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 225.00
-0.50 (-0.22%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Mar 20, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.44% | - |
| Mar 19, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | -0.44% | 6 |
| Mar 18, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.44% | - |
| Mar 17, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.44% | 6 |
| Mar 16, 2026 | 218.00 | 229.00 | 218.00 | 225.00 | 225.00 | 2.74% | 254 |
| Mar 13, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -1.35% | 30 |
| Mar 12, 2026 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 7.77% | 118 |
| Mar 11, 2026 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 3.00% | 58 |
| Mar 10, 2026 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | -11.11% | 11 |
| Mar 9, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5.63% | - |
| Mar 6, 2026 | 208.00 | 215.00 | 208.00 | 213.00 | 213.00 | 0.47% | 16 |
| Mar 5, 2026 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | -0.93% | 20 |
| Mar 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.38% | 10 |
| Mar 3, 2026 | 201.00 | 217.00 | 201.00 | 217.00 | 217.00 | 6.90% | 119 |
| Mar 2, 2026 | 190.00 | 203.00 | 190.00 | 203.00 | 203.00 | 4.10% | 105 |
| Feb 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.83% | - |
| Feb 26, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 1.32% | - |
| Feb 25, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.26% | - |
| Feb 24, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.80% | 18 |
| Feb 23, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | - |
| 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% | - |