TotalEnergies EP Gabon Société Anonyme (LON:0IUV)
London · Delayed Price · Currency is GBP · Price in EUR 219.50
+0.50 (0.23%)
Jul 22, 2026, 4:27 PM GMT
LON:0IUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 218.50 | 220.00 | 216.00 | 219.50 | 219.50 | 0.23% | 22 |
| Jul 21, 2026 | 215.00 | 219.00 | 213.50 | 219.00 | 219.00 | 3.06% | 6 |
| Jul 20, 2026 | 216.75 | 219.00 | 212.50 | 212.50 | 212.50 | -1.39% | 7 |
| Jul 17, 2026 | 216.50 | 217.50 | 215.50 | 215.50 | 215.50 | 0.23% | 2 |
| Jul 16, 2026 | 219.00 | 219.00 | 211.00 | 215.00 | 215.00 | -1.15% | 7 |
| Jul 15, 2026 | 218.00 | 218.00 | 214.50 | 217.50 | 217.50 | - | 5 |
| Jul 14, 2026 | 218.50 | 219.00 | 216.50 | 217.50 | 217.50 | 1.40% | 95 |
| Jul 13, 2026 | 213.00 | 214.50 | 211.00 | 214.50 | 214.50 | 1.18% | 23 |
| Jul 10, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.24% | 2 |
| Jul 9, 2026 | 218.50 | 218.50 | 211.00 | 211.50 | 211.50 | -2.53% | 2 |
| Jul 8, 2026 | 207.00 | 218.00 | 207.00 | 217.00 | 217.00 | 5.08% | 28 |
| Jul 7, 2026 | 208.00 | 209.50 | 206.50 | 206.50 | 206.50 | -0.72% | 56 |
| Jul 6, 2026 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | -0.72% | 3 |
| Jul 3, 2026 | 204.00 | 209.50 | 203.50 | 209.50 | 209.50 | 1.45% | 4 |
| Jul 2, 2026 | 206.50 | 206.50 | 204.50 | 206.50 | 206.50 | 0.98% | 4 |
| Jul 1, 2026 | 206.00 | 206.50 | 204.00 | 204.50 | 204.50 | -0.24% | 39 |
| Jun 30, 2026 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.99% | 49 |
| Jun 29, 2026 | 204.00 | 204.00 | 200.50 | 203.00 | 203.00 | -0.25% | 9 |
| Jun 26, 2026 | 199.00 | 203.50 | 198.80 | 203.50 | 203.50 | 0.99% | 31 |
| Jun 25, 2026 | 205.00 | 205.00 | 197.40 | 201.50 | 201.50 | -0.25% | 78 |
| Jun 24, 2026 | 207.00 | 207.00 | 201.00 | 202.00 | 202.00 | -0.98% | 323 |
| Jun 23, 2026 | 204.50 | 206.50 | 203.50 | 204.00 | 204.00 | 0.25% | 13 |
| Jun 22, 2026 | 205.50 | 205.50 | 200.50 | 203.50 | 203.50 | 1.24% | 344 |
| Jun 19, 2026 | 199.00 | 203.00 | 199.00 | 201.00 | 201.00 | 2.13% | 88 |
| Jun 18, 2026 | 206.50 | 206.50 | 196.80 | 196.80 | 196.80 | -3.05% | 194 |
| Jun 17, 2026 | 207.50 | 208.50 | 203.00 | 203.00 | 203.00 | -0.73% | 139 |
| Jun 16, 2026 | 207.00 | 210.00 | 202.00 | 204.50 | 204.50 | -0.73% | 53 |
| Jun 15, 2026 | 202.00 | 214.00 | 202.00 | 206.00 | 206.00 | -6.15% | 185 |
| Jun 12, 2026 | 225.00 | 225.00 | 218.50 | 219.50 | 219.50 | -2.88% | 213 |
| Jun 11, 2026 | 225.00 | 226.50 | 224.00 | 226.00 | 226.00 | 0.89% | 13 |
| Jun 10, 2026 | 221.00 | 227.00 | 221.00 | 224.00 | 224.00 | 0.90% | 208 |
| Jun 9, 2026 | 227.00 | 227.00 | 221.50 | 222.00 | 222.00 | -0.89% | 11 |
| Jun 8, 2026 | 229.50 | 231.00 | 224.00 | 224.00 | 224.00 | -1.32% | 65 |
| Jun 5, 2026 | 230.00 | 231.00 | 224.00 | 227.00 | 227.00 | 2.20% | 138 |
| Jun 4, 2026 | 239.00 | 241.00 | 236.00 | 241.00 | 222.12 | 0.21% | 32 |
| Jun 3, 2026 | 239.00 | 242.00 | 238.00 | 240.50 | 221.66 | 1.05% | 201 |
| Jun 2, 2026 | 239.00 | 239.00 | 236.50 | 238.00 | 219.36 | -0.63% | 109 |
| Jun 1, 2026 | 239.00 | 239.50 | 237.00 | 239.50 | 220.74 | 1.27% | 12 |
| May 29, 2026 | 235.00 | 237.00 | 234.00 | 236.50 | 217.97 | 0.21% | 18 |
| May 28, 2026 | 235.00 | 237.00 | 233.50 | 236.00 | 217.51 | 0.64% | 8 |
| May 27, 2026 | 235.00 | 237.00 | 230.00 | 234.50 | 216.13 | -0.85% | 25 |
| May 26, 2026 | 234.00 | 237.50 | 232.00 | 236.50 | 217.97 | 1.50% | 15 |
| May 25, 2026 | 236.00 | 236.00 | 231.50 | 233.00 | 214.75 | -1.27% | 55 |
| May 22, 2026 | 235.00 | 238.00 | 235.00 | 236.00 | 217.51 | 0.43% | 56 |
| May 21, 2026 | 236.00 | 238.00 | 234.00 | 235.00 | 216.59 | -0.84% | 9 |
| May 20, 2026 | 238.00 | 239.00 | 236.00 | 237.00 | 218.43 | -0.42% | 25 |
| May 19, 2026 | 235.50 | 239.00 | 235.50 | 238.00 | 219.36 | 0.63% | 35 |
| May 18, 2026 | 239.00 | 239.50 | 235.50 | 236.50 | 217.97 | -0.63% | 258 |
| May 15, 2026 | 236.00 | 238.50 | 233.50 | 238.00 | 219.36 | 0.21% | 5 |
| May 14, 2026 | 235.00 | 238.00 | 233.50 | 237.50 | 218.89 | 2.37% | 4 |