TotalEnergies EP Gabon Société Anonyme (LON:0IUV)
London · Delayed Price · Currency is GBP · Price in EUR 222.00
+3.00 (1.37%)
Mar 30, 2026, 8:00 AM GMT
LON:0IUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.91% | 54 |
| Mar 26, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 1.85% | 349 |
| Mar 25, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 35 |
| Mar 24, 2026 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.45% | 94 |
| Mar 23, 2026 | 226.00 | 231.00 | 209.00 | 221.00 | 221.00 | -1.78% | 201 |
| Mar 20, 2026 | 231.00 | 231.00 | 224.00 | 225.00 | 225.00 | -3.64% | 130 |
| Mar 19, 2026 | 227.00 | 234.00 | 223.00 | 233.50 | 233.50 | 4.24% | 491 |
| Mar 18, 2026 | 225.00 | 225.00 | 220.00 | 224.00 | 224.00 | -0.88% | 341 |
| Mar 17, 2026 | 223.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1.35% | 119 |
| Mar 16, 2026 | 219.00 | 229.00 | 218.00 | 223.00 | 223.00 | 2.29% | 445 |
| Mar 13, 2026 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | -1.36% | 22 |
| Mar 12, 2026 | 210.00 | 221.00 | 208.00 | 221.00 | 221.00 | 5.74% | 230 |
| Mar 11, 2026 | 208.00 | 209.00 | 204.00 | 209.00 | 209.00 | 2.45% | 54 |
| Mar 10, 2026 | 213.00 | 214.00 | 203.00 | 204.00 | 204.00 | -5.34% | 128 |
| Mar 9, 2026 | 218.00 | 226.00 | 214.00 | 215.50 | 215.50 | 0.70% | 527 |
| Mar 6, 2026 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.39% | 240 |
| Mar 5, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 49 |
| Mar 4, 2026 | 218.00 | 218.00 | 206.00 | 207.00 | 207.00 | -3.27% | 114 |
| Mar 3, 2026 | 201.00 | 220.00 | 201.00 | 214.00 | 214.00 | 5.94% | 501 |
| Mar 2, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2.54% | 718 |
| Feb 27, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 1.42% | 77 |
| Feb 26, 2026 | 191.50 | 195.00 | 191.50 | 194.25 | 194.25 | 1.44% | 22 |
| Feb 25, 2026 | 195.50 | 195.50 | 188.50 | 191.50 | 191.50 | -0.78% | 29 |
| Feb 24, 2026 | 188.50 | 196.50 | 188.50 | 193.00 | 193.00 | 1.85% | 54 |
| Feb 23, 2026 | 190.00 | 190.00 | 188.00 | 189.50 | 189.50 | -0.26% | 22 |
| Feb 20, 2026 | 189.00 | 190.00 | 188.50 | 190.00 | 190.00 | 1.06% | 78 |
| Feb 19, 2026 | 189.00 | 189.50 | 187.00 | 188.00 | 188.00 | 0.27% | 179 |
| Feb 18, 2026 | 189.00 | 189.00 | 187.50 | 187.50 | 187.50 | -0.79% | 7 |
| Feb 17, 2026 | 188.00 | 189.00 | 187.50 | 189.00 | 189.00 | - | 2 |
| Feb 16, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | 1.07% | 29 |
| Feb 13, 2026 | 189.50 | 189.50 | 186.50 | 187.00 | 187.00 | -0.53% | 39 |
| Feb 12, 2026 | 188.50 | 189.00 | 187.50 | 188.00 | 188.00 | -0.53% | 50 |
| Feb 11, 2026 | 189.00 | 189.50 | 186.50 | 189.00 | 189.00 | 0.53% | 1 |
| Feb 10, 2026 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 0.27% | 1 |
| Feb 9, 2026 | 188.00 | 189.00 | 186.00 | 187.50 | 187.50 | -0.79% | 95 |
| Feb 6, 2026 | 187.50 | 189.00 | 186.00 | 189.00 | 189.00 | 1.07% | 110 |
| Feb 5, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -1.32% | 47 |
| Feb 4, 2026 | 189.00 | 190.00 | 187.50 | 189.50 | 189.50 | 0.53% | 4 |
| Feb 3, 2026 | 189.00 | 189.00 | 186.00 | 188.50 | 188.50 | - | 11 |
| Feb 2, 2026 | 188.50 | 191.50 | 186.50 | 188.50 | 188.50 | - | 55 |
| Jan 30, 2026 | 192.00 | 192.00 | 187.50 | 188.50 | 188.50 | -1.31% | 75 |
| Jan 29, 2026 | 189.50 | 191.00 | 188.00 | 191.00 | 191.00 | 1.33% | 186 |
| Jan 28, 2026 | 186.00 | 189.00 | 186.00 | 188.50 | 188.50 | 1.62% | 112 |
| Jan 27, 2026 | 188.00 | 189.00 | 185.50 | 185.50 | 185.50 | -1.33% | 17 |
| Jan 26, 2026 | 187.00 | 189.00 | 186.25 | 188.00 | 188.00 | 1.08% | 127 |
| Jan 23, 2026 | 186.50 | 187.00 | 186.00 | 186.00 | 186.00 | - | 4 |
| Jan 22, 2026 | 184.50 | 186.00 | 184.00 | 186.00 | 186.00 | 0.81% | 16 |
| Jan 21, 2026 | 184.50 | 184.50 | 184.00 | 184.50 | 184.50 | 0.27% | 8 |
| Jan 20, 2026 | 185.50 | 185.50 | 184.00 | 184.00 | 184.00 | -1.08% | 14 |
| Jan 19, 2026 | 183.50 | 186.00 | 183.50 | 186.00 | 186.00 | 0.27% | 18 |