TotalEnergies EP Gabon Société Anonyme (LON:0IUV)
London · Delayed Price · Currency is GBP · Price in EUR 227.00
-14.00 (-5.81%)
Jun 5, 2026, 4:19 PM GMT
LON:0IUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 234.50 | 235.00 | 232.00 | 232.00 | 213.83 | -0.43% | 101 |
| May 12, 2026 | 231.00 | 234.50 | 230.50 | 233.00 | 214.75 | 0.22% | 103 |
| May 11, 2026 | 232.50 | 234.50 | 230.50 | 232.50 | 214.29 | 1.09% | 39 |
| May 8, 2026 | 232.50 | 234.50 | 230.00 | 230.00 | 211.98 | -0.43% | 3 |
| May 7, 2026 | 229.50 | 232.50 | 224.50 | 231.00 | 212.90 | - | 126 |
| May 6, 2026 | 235.00 | 238.00 | 227.00 | 231.00 | 212.90 | -3.35% | 178 |
| May 5, 2026 | 239.00 | 241.00 | 235.00 | 239.00 | 220.28 | 1.27% | 124 |
| May 4, 2026 | 231.00 | 237.00 | 224.00 | 236.00 | 217.51 | 2.61% | 24 |
| Apr 30, 2026 | 230.50 | 233.00 | 229.50 | 230.00 | 211.98 | -0.86% | 37 |
| Apr 29, 2026 | 231.00 | 234.00 | 230.00 | 232.00 | 213.83 | 1.31% | 80 |
| Apr 28, 2026 | 224.00 | 230.00 | 222.50 | 229.00 | 211.06 | 2.23% | 48 |
| Apr 27, 2026 | 227.00 | 227.00 | 224.00 | 224.00 | 206.45 | -0.88% | 25 |
| Apr 24, 2026 | 228.00 | 228.50 | 224.00 | 226.00 | 208.30 | -0.44% | 70 |
| Apr 23, 2026 | 224.50 | 228.00 | 224.00 | 227.00 | 209.22 | 1.34% | 52 |
| Apr 22, 2026 | 219.50 | 224.00 | 219.50 | 224.00 | 206.45 | 1.36% | 1 |
| Apr 21, 2026 | 219.50 | 221.00 | 219.00 | 221.00 | 203.69 | - | 101 |
| Apr 20, 2026 | 213.50 | 221.00 | 212.50 | 221.00 | 203.69 | 4.25% | 440 |
| Apr 17, 2026 | 219.50 | 220.00 | 210.00 | 212.00 | 195.39 | -4.07% | 219 |
| Apr 16, 2026 | 216.00 | 221.00 | 215.00 | 221.00 | 203.69 | 1.61% | 13 |
| Apr 15, 2026 | 219.50 | 220.00 | 217.50 | 217.50 | 200.46 | -0.68% | 37 |
| Apr 14, 2026 | 222.00 | 224.00 | 219.00 | 219.00 | 201.84 | -2.01% | 24 |
| Apr 13, 2026 | 226.00 | 226.00 | 221.50 | 223.50 | 205.99 | 0.22% | 64 |
| Apr 10, 2026 | 223.50 | 224.50 | 219.50 | 223.00 | 205.53 | -0.45% | 35 |
| Apr 9, 2026 | 221.50 | 226.50 | 218.00 | 224.00 | 206.45 | 0.90% | 5 |
| Apr 8, 2026 | 217.00 | 222.00 | 213.00 | 222.00 | 204.61 | -2.20% | 187 |
| Apr 7, 2026 | 225.00 | 229.50 | 224.00 | 227.00 | 209.22 | 3.18% | 112 |
| Apr 2, 2026 | 224.00 | 225.00 | 220.00 | 220.00 | 202.77 | -0.90% | 301 |
| Apr 1, 2026 | 228.00 | 228.00 | 219.00 | 222.00 | 204.61 | -0.89% | 273 |
| Mar 31, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 206.45 | 0.45% | 42 |
| Mar 30, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 205.53 | 0.45% | 283 |
| Mar 27, 2026 | 222.00 | 222.00 | 219.00 | 222.00 | 204.61 | 0.91% | 54 |
| Mar 26, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 202.77 | 1.85% | 349 |
| Mar 25, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 199.08 | -2.70% | 35 |