TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 197.80
-2.70 (-1.35%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:RZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.35% | - |
| Jun 25, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.74% | - |
| Jun 24, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 10 |
| Jun 23, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.99% | 4 |
| Jun 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.96% | 10 |
| Jun 19, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.61% | - |
| Jun 18, 2026 | 203.50 | 203.50 | 197.40 | 197.40 | 197.40 | -4.17% | 15 |
| Jun 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.24% | - |
| Jun 16, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.72% | - |
| Jun 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -5.88% | - |
| Jun 12, 2026 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | -1.34% | 12 |
| Jun 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Jun 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.44% | - |
| Jun 9, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.22% | - |
| Jun 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.09% | - |
| Jun 5, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 3.57% | 16 |
| Jun 4, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 220.62 | -1.03% | - |
| Jun 3, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 222.92 | 1.47% | 12 |
| Jun 2, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 219.70 | 0.85% | - |
| Jun 1, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 217.86 | 0.64% | - |
| May 29, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 216.47 | -0.63% | - |
| May 28, 2026 | 235.00 | 236.50 | 235.00 | 236.50 | 217.86 | 0.21% | 64 |
| May 27, 2026 | 236.50 | 236.50 | 232.00 | 236.00 | 217.40 | 2.39% | 27 |
| May 26, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 212.33 | -1.07% | - |
| May 25, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 214.63 | -1.27% | 20 |
| May 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 217.40 | 0.43% | - |
| May 21, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 216.47 | -0.84% | - |
| May 20, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 218.32 | -0.42% | - |
| May 19, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 219.24 | - | - |
| May 18, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 219.24 | 1.71% | - |
| May 15, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 215.55 | 0.21% | - |
| May 14, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 215.09 | 0.65% | - |
| May 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 213.71 | 1.31% | - |
| May 12, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 210.95 | -1.51% | - |
| May 11, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 214.17 | 0.87% | 20 |
| May 8, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 212.33 | -0.22% | - |
| May 7, 2026 | 230.00 | 231.00 | 230.00 | 231.00 | 212.79 | 0.87% | 43 |
| May 6, 2026 | 239.50 | 239.50 | 229.00 | 229.00 | 210.95 | -3.98% | 112 |
| May 5, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 219.70 | 0.63% | 33 |
| May 4, 2026 | 231.00 | 237.00 | 230.00 | 237.00 | 218.32 | 2.60% | 83 |
| Apr 30, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 212.79 | 0.43% | - |
| Apr 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 211.87 | 2.45% | - |
| Apr 28, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 206.80 | - | - |
| Apr 27, 2026 | 224.00 | 224.50 | 224.00 | 224.50 | 206.80 | -0.22% | 10 |
| Apr 24, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 207.26 | -0.22% | - |
| Apr 23, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 207.72 | 2.50% | - |
| Apr 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 202.66 | 0.23% | - |
| Apr 21, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 202.20 | 4.52% | - |
| Apr 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 193.45 | -3.23% | - |
| Apr 17, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 199.89 | - | - |