TotalEnergies EP Gabon Société Anonyme (LON:0IUV)
London · Delayed Price · Currency is GBP · Price in EUR 188.00
-1.00 (-0.53%)
Feb 12, 2026, 4:28 PM GMT
LON:0IUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | 0.27% | 3 |
| Jan 15, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 26 |
| Jan 14, 2026 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | -0.27% | 58 |
| Jan 13, 2026 | 187.00 | 187.00 | 186.50 | 186.50 | 186.50 | - | 5 |
| Jan 12, 2026 | 185.00 | 187.50 | 185.00 | 186.50 | 186.50 | 0.27% | 55 |
| Jan 9, 2026 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 84 |
| Jan 8, 2026 | 186.00 | 186.00 | 183.50 | 185.00 | 185.00 | - | 98 |
| Jan 7, 2026 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | -1.07% | 64 |
| Jan 6, 2026 | 187.00 | 188.50 | 185.50 | 187.00 | 187.00 | -0.53% | 38 |
| Jan 5, 2026 | 188.50 | 188.50 | 186.50 | 188.00 | 188.00 | - | 52 |
| Jan 2, 2026 | 187.50 | 188.00 | 186.50 | 188.00 | 188.00 | 0.27% | 22 |
| Dec 31, 2025 | 187.50 | 187.50 | 186.50 | 187.50 | 187.50 | - | 13 |
| Dec 30, 2025 | 187.00 | 187.50 | 186.50 | 187.50 | 187.50 | 1.63% | 10 |
| Dec 29, 2025 | 185.50 | 186.00 | 184.00 | 184.50 | 184.50 | -1.34% | 18 |
| Dec 24, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.27% | 5 |
| Dec 23, 2025 | 184.00 | 186.50 | 183.50 | 186.50 | 186.50 | 1.36% | 69 |
| Dec 22, 2025 | 185.00 | 185.00 | 183.50 | 184.00 | 184.00 | -0.27% | 110 |
| Dec 19, 2025 | 187.00 | 187.00 | 183.50 | 184.50 | 184.50 | -1.34% | 133 |
| Dec 18, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.27% | 87 |
| Dec 17, 2025 | 188.00 | 188.00 | 184.00 | 186.50 | 186.50 | 1.08% | 4 |
| Dec 16, 2025 | 187.50 | 189.00 | 184.50 | 184.50 | 184.50 | -1.86% | 46 |
| Dec 15, 2025 | 188.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.62% | 16 |
| Dec 12, 2025 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | -0.54% | 4 |
| Dec 11, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 1.09% | 4 |
| Dec 10, 2025 | 186.00 | 186.00 | 183.50 | 184.00 | 184.00 | -0.54% | 25 |
| Dec 9, 2025 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | -2.63% | 55 |
| Dec 8, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.80% | 5 |
| Dec 5, 2025 | 189.00 | 189.00 | 187.50 | 188.50 | 188.50 | - | 15 |
| Dec 4, 2025 | 188.50 | 189.00 | 186.00 | 188.50 | 188.50 | 0.27% | 8 |
| Dec 3, 2025 | 189.00 | 189.00 | 187.50 | 188.00 | 188.00 | -0.27% | 77 |
| Dec 2, 2025 | 188.50 | 190.00 | 188.00 | 188.50 | 188.50 | 0.27% | 81 |