TotalEnergies EP Gabon Société Anonyme (FRA:RZW)
Germany · Delayed Price · Currency is EUR 222.50
-3.00 (-1.33%)
At close: Aug 26, 2026
FRA:RZW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |