TotalEnergies EP Gabon Société Anonyme (LON:0IUV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 225.00
+1.00 (0.45%)
Nov 10, 2026, 4:22 PM GMT
LON:0IUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 227.00 | 227.00 | 224.00 | 225.00 | 225.00 | 0.45% | 12 |
| Nov 9, 2026 | 232.00 | 232.00 | 223.50 | 224.00 | 224.00 | -1.10% | 6 |
| Nov 6, 2026 | 230.00 | 230.00 | 226.50 | 226.50 | 226.50 | -0.66% | 4 |
| Nov 5, 2026 | 229.50 | 229.50 | 225.50 | 228.00 | 228.00 | -0.87% | 130 |
| Nov 4, 2026 | 233.00 | 233.00 | 228.00 | 230.00 | 230.00 | - | 37 |
| Nov 3, 2026 | 230.00 | 232.50 | 229.00 | 230.00 | 230.00 | - | 6 |
| Nov 2, 2026 | 232.00 | 233.50 | 230.00 | 230.00 | 230.00 | -1.50% | 184 |
| Oct 30, 2026 | 233.50 | 233.50 | 232.00 | 233.50 | 233.50 | - | 8 |
| Oct 29, 2026 | 231.50 | 233.50 | 230.50 | 233.50 | 233.50 | 0.86% | 28 |
| Oct 28, 2026 | 231.50 | 231.50 | 230.00 | 231.50 | 231.50 | - | 1 |
| Oct 27, 2026 | 231.00 | 234.00 | 230.00 | 231.50 | 231.50 | 0.65% | 20 |
| Oct 26, 2026 | 233.50 | 233.50 | 230.00 | 230.00 | 230.00 | -0.65% | 34 |
| Oct 23, 2026 | 230.00 | 233.50 | 230.00 | 231.50 | 231.50 | 0.65% | 54 |
| Oct 22, 2026 | 232.50 | 232.50 | 229.50 | 230.00 | 230.00 | -0.65% | 6 |
| Oct 21, 2026 | 233.00 | 233.00 | 229.00 | 231.50 | 231.50 | 0.43% | 40 |
| Oct 20, 2026 | 229.00 | 233.00 | 229.00 | 230.50 | 230.50 | 0.88% | 8 |
| Oct 19, 2026 | 234.00 | 234.00 | 228.00 | 228.50 | 228.50 | 0.44% | 2 |
| Oct 16, 2026 | 228.50 | 232.50 | 227.50 | 227.50 | 227.50 | -0.87% | - |
| Oct 15, 2026 | 234.50 | 234.50 | 227.00 | 229.50 | 229.50 | -0.65% | 53 |
| Oct 14, 2026 | 232.50 | 235.50 | 230.50 | 231.00 | 231.00 | -1.07% | - |
| Oct 13, 2026 | 237.50 | 237.50 | 231.00 | 233.50 | 233.50 | -0.64% | 105 |
| Oct 12, 2026 | 227.00 | 236.00 | 227.00 | 235.00 | 235.00 | 0.86% | 82 |
| Oct 9, 2026 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1.97% | 2 |
| Oct 8, 2026 | 227.50 | 229.00 | 227.00 | 228.50 | 228.50 | 1.33% | 17 |
| Oct 7, 2026 | 227.00 | 227.00 | 224.00 | 225.50 | 225.50 | - | 123 |
| Oct 6, 2026 | 228.00 | 228.00 | 225.00 | 225.50 | 225.50 | 0.22% | 10 |
| Oct 5, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | - | 118 |
| Oct 2, 2026 | 228.50 | 228.50 | 225.00 | 225.00 | 225.00 | - | 174 |
| Oct 1, 2026 | 227.00 | 229.50 | 225.00 | 225.00 | 225.00 | - | 165 |
| Sep 30, 2026 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | -0.66% | 127 |
| Sep 29, 2026 | 227.50 | 227.50 | 223.00 | 226.50 | 226.50 | 1.12% | 28 |
| Sep 28, 2026 | 226.50 | 227.50 | 223.50 | 224.00 | 224.00 | -1.54% | 1 |
| Sep 25, 2026 | 223.00 | 230.00 | 222.00 | 227.50 | 227.50 | 2.25% | 125 |
| Sep 24, 2026 | 222.00 | 225.50 | 221.00 | 222.50 | 222.50 | 1.14% | 8 |
| Sep 23, 2026 | 225.50 | 225.50 | 220.00 | 220.00 | 220.00 | -0.45% | 3 |
| Sep 22, 2026 | 224.50 | 226.50 | 220.00 | 221.00 | 221.00 | -1.78% | 9 |
| Sep 21, 2026 | 221.00 | 227.50 | 219.50 | 225.00 | 225.00 | 1.58% | 39 |
| Sep 18, 2026 | 219.50 | 221.50 | 219.50 | 221.50 | 221.50 | 0.68% | 1 |
| Sep 17, 2026 | 219.00 | 221.00 | 218.50 | 220.00 | 220.00 | -0.45% | 96 |
| Sep 16, 2026 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.45% | 82 |
| Sep 15, 2026 | 224.00 | 224.00 | 218.50 | 220.00 | 220.00 | -0.68% | 2 |
| Sep 14, 2026 | 223.00 | 224.50 | 221.50 | 221.50 | 221.50 | 0.23% | 50 |
| Sep 11, 2026 | 221.50 | 224.00 | 220.00 | 221.00 | 221.00 | -1.34% | 96 |
| Sep 10, 2026 | 221.50 | 224.00 | 218.50 | 224.00 | 224.00 | 1.82% | 180 |
| Sep 9, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 62 |
| Sep 8, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 15 |
| Sep 7, 2026 | 218.00 | 219.50 | 218.00 | 219.00 | 219.00 | 1.39% | 1 |
| Sep 4, 2026 | 219.50 | 219.50 | 216.00 | 216.00 | 216.00 | -0.69% | 4 |
| Sep 3, 2026 | 221.50 | 221.50 | 216.00 | 217.50 | 217.50 | -1.14% | 8 |
| Sep 2, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.23% | 93 |