TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 215.00
-2.00 (-0.92%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:RZW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -3.88% | - |
| Jul 9, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 5.29% | - |
| Jul 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Jul 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.48% | - |
| Jul 6, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.98% | - |
| Jul 3, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | - |
| Jul 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Jul 1, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1.98% | - |
| Jun 30, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Jun 29, 2026 | 200.50 | 204.00 | 200.50 | 204.00 | 204.00 | 3.13% | - |
| 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 | - | - |